21,025€
0,12%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,12% | 48,00 |
| 08.09.2026 | 20,98 | 21,23 | 20,98 | 21,08 | -0,12% | - |
| 07.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,84% | 50,00 |
| 04.09.2026 | 20,93 | 21,03 | 20,73 | 20,93 | 0,12% | - |
| 03.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,60% | 30,00 |
| 02.09.2026 | 20,43 | 20,83 | 20,43 | 20,78 | 1,34% | - |
| 01.09.2026 | 20,45 | 20,55 | 20,45 | 20,50 | -0,12% | 54,00 |
| 31.08.2026 | 20,73 | 20,90 | 20,53 | 20,53 | -1,08% | - |
| 28.08.2026 | 20,68 | 20,83 | 20,68 | 20,75 | 0,48% | - |
| 27.08.2026 | 20,70 | 20,75 | 20,65 | 20,65 | 0,36% | 241,00 |
| 26.08.2026 | 20,53 | 20,63 | 20,43 | 20,58 | 0,12% | - |
| 25.08.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,49% | 69,00 |
| 24.08.2026 | 20,23 | 20,48 | 20,10 | 20,45 | 1,74% | - |
| 21.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,41% | 45,00 |
| 20.08.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | 25,00 |
| 19.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 18.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 1,00 |
| 17.08.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 1,25% | 6,00 |
| 14.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,16% | 25,00 |
| 13.08.2026 | 19,09 | 20,03 | 19,07 | 19,82 | 4,32% | - |
| 12.08.2026 | 18,89 | 19,05 | 18,71 | 19,00 | 0,11% | - |
| 11.08.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,42% | 300,00 |
| 10.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -1,50% | 20,00 |
| 07.08.2026 | 19,33 | 19,53 | 19,27 | 19,35 | -0,15% | - |
| 06.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,00% | 105,00 |
| 05.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | 0,31% | 96,00 |
| 04.08.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,84% | 5,00 |
| 03.08.2026 | 19,06 | 19,16 | 19,06 | 19,16 | -1,29% | 3,00 |
| 31.07.2026 | 19,39 | 19,46 | 19,29 | 19,41 | 0,67% | - |
| 30.07.2026 | 18,99 | 19,30 | 18,94 | 19,28 | 1,69% | - |
| 29.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -1,15% | 110,00 |
| 28.07.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,37% | 36,00 |
| 27.07.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,30% | 60,00 |
| 24.07.2026 | 18,87 | 19,26 | 18,83 | 19,17 | 1,16% | - |
| 23.07.2026 | 19,17 | 19,19 | 18,86 | 18,95 | -1,20% | - |
| 22.07.2026 | 18,98 | 19,25 | 18,82 | 19,18 | 1,05% | - |
| 21.07.2026 | 18,69 | 18,98 | 18,57 | 18,98 | 2,15% | - |
| 20.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -1,12% | 20,00 |
| 17.07.2026 | 18,55 | 18,91 | 18,50 | 18,79 | 0,54% | - |
| 16.07.2026 | 18,48 | 18,76 | 18,37 | 18,69 | 1,47% | - |
| 15.07.2026 | 18,38 | 18,42 | 18,38 | 18,42 | 0,77% | 6,00 |
| 14.07.2026 | 18,00 | 18,28 | 17,96 | 18,28 | 0,11% | 587,00 |
| 13.07.2026 | 18,32 | 18,32 | 18,26 | 18,26 | 0,11% | 7,00 |
| 10.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,44% | 45,00 |
| 09.07.2026 | 18,18 | 18,57 | 18,17 | 18,32 | 1,10% | - |
| 08.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 1,29% | 434,00 |
| 07.07.2026 | 17,59 | 18,07 | 17,59 | 17,89 | 1,30% | - |
| 06.07.2026 | 17,71 | 17,84 | 17,59 | 17,66 | 1,03% | - |
| 03.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 1,27% | 25,00 |
| 02.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,29% | 200,00 |
| 01.07.2026 | 17,00 | 17,04 | 17,00 | 17,04 | -0,64% | 201,00 |
| 30.06.2026 | 17,13 | 17,20 | 16,98 | 17,15 | 0,18% | - |
| 29.06.2026 | 16,98 | 17,12 | 16,98 | 17,12 | 0,00% | 2.303,00 |
| 26.06.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 0,35% | 20,00 |
| 25.06.2026 | 17,18 | 17,26 | 17,06 | 17,06 | 0,12% | 2.310,00 |
| 24.06.2026 | 17,18 | 17,18 | 16,90 | 17,04 | -1,33% | 3.100,00 |
| 23.06.2026 | 17,40 | 17,46 | 17,16 | 17,27 | -1,88% | - |
| 22.06.2026 | 17,49 | 17,61 | 17,34 | 17,60 | 0,92% | - |
| 19.06.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 1,28% | 25,00 |
| 18.06.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -1,03% | 156,00 |
| 17.06.2026 | 17,12 | 17,40 | 17,12 | 17,40 | 1,28% | 183,00 |
| 16.06.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,12% | 6,00 |
| 15.06.2026 | 17,04 | 17,16 | 17,04 | 17,16 | -0,35% | 612,00 |
| 12.06.2026 | 17,16 | 17,22 | 17,16 | 17,22 | 1,18% | 46,00 |
| 11.06.2026 | 17,06 | 17,14 | 17,02 | 17,02 | -0,06% | 255,00 |
| 10.06.2026 | 17,04 | 17,28 | 16,99 | 17,03 | 0,24% | - |
| 09.06.2026 | 17,06 | 17,29 | 16,97 | 16,99 | -2,02% | - |
| 08.06.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | 293,00 |
| 05.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 300,00 |
| 04.06.2026 | 17,16 | 17,20 | 17,16 | 17,20 | 0,00% | 8.840,00 |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,69% | 1.201,00 |
| 02.06.2026 | 17,40 | 17,40 | 17,30 | 17,32 | -1,25% | 581,00 |
| 01.06.2026 | 17,76 | 17,76 | 17,54 | 17,54 | -1,02% | 136,00 |
| 29.05.2026 | 17,88 | 18,01 | 17,69 | 17,72 | -0,67% | - |
| 28.05.2026 | 17,62 | 17,99 | 17,62 | 17,84 | 0,56% | - |
| 27.05.2026 | 17,72 | 17,85 | 17,58 | 17,74 | -0,22% | - |
| 26.05.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -3,16% | 20,00 |
| 25.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 2,34% | 10,00 |
| 22.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,88% | 804,00 |
| 21.05.2026 | 17,94 | 18,10 | 17,94 | 18,10 | 0,67% | 205,00 |
| 20.05.2026 | 17,88 | 17,98 | 17,88 | 17,98 | 1,12% | 800,00 |
| 19.05.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 1,25% | 30,00 |
| 18.05.2026 | 17,22 | 17,56 | 17,22 | 17,56 | 1,62% | 150,00 |
| 15.05.2026 | 17,26 | 17,28 | 17,26 | 17,28 | -2,76% | 160,00 |
| 14.05.2026 | 17,67 | 17,81 | 17,63 | 17,77 | 1,20% | - |
| 13.05.2026 | 17,26 | 17,56 | 17,26 | 17,56 | 0,57% | 660,00 |
| 12.05.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -0,91% | 15,00 |
| 11.05.2026 | 17,66 | 17,66 | 17,62 | 17,62 | 0,34% | 118,00 |
| 08.05.2026 | 17,17 | 17,68 | 17,15 | 17,56 | 1,15% | - |
| 07.05.2026 | 17,76 | 17,76 | 17,36 | 17,36 | -4,62% | 122,00 |
| 06.05.2026 | 18,02 | 18,20 | 17,98 | 18,20 | -0,44% | 1.059,00 |
| 05.05.2026 | 18,04 | 18,28 | 18,04 | 18,28 | 1,56% | 827,00 |
| 04.05.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -2,07% | 212,00 |
| 30.04.2026 | 18,20 | 18,40 | 18,20 | 18,38 | -0,65% | 90,00 |
| 29.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | 10,00 |
| 28.04.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 2,30% | 455,00 |
| 27.04.2026 | 18,24 | 18,26 | 18,24 | 18,26 | 0,55% | 795,00 |
| 24.04.2026 | 18,08 | 18,22 | 18,08 | 18,16 | -4,42% | 464,00 |
| 23.04.2026 | 19,44 | 19,50 | 18,84 | 19,00 | -4,81% | 971,00 |
| 22.04.2026 | 19,72 | 20,00 | 19,72 | 19,96 | 1,42% | 221,00 |