19,400€
-1,62%
Echtzeit-Aktienkurs SPBK 1 SR-BK ASA NK 25
Bid:
Ask:
Aktienkurse zur SPBK 1 SR-BK ASA NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,66 | 19,72 | 19,48 | 19,48 | -0,92% | 1.060,00 |
| 16.04.2026 | 19,72 | 19,74 | 19,64 | 19,66 | -0,10% | 404,00 |
| 15.04.2026 | 19,86 | 19,86 | 19,68 | 19,68 | -1,60% | 565,00 |
| 14.04.2026 | 20,10 | 20,10 | 19,78 | 20,00 | 0,40% | 3.018,00 |
| 13.04.2026 | 19,60 | 19,92 | 19,60 | 19,92 | 1,12% | 1.580,00 |
| 10.04.2026 | 19,68 | 19,70 | 19,54 | 19,70 | -0,20% | 1.001,00 |
| 09.04.2026 | 19,27 | 19,78 | 19,23 | 19,74 | 2,28% | - |
| 08.04.2026 | 19,99 | 20,03 | 19,08 | 19,30 | 0,68% | - |
| 07.04.2026 | 18,82 | 19,25 | 18,77 | 19,17 | 3,62% | - |
| 02.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,49% | 16,00 |
| 01.04.2026 | 18,84 | 18,84 | 18,78 | 18,78 | -1,00% | 2,00 |
| 31.03.2026 | 18,75 | 19,02 | 18,49 | 18,97 | 2,32% | - |
| 30.03.2026 | 17,71 | 18,76 | 17,69 | 18,54 | 3,46% | - |
| 27.03.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -1,54% | 646,00 |
| 26.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,11% | 314,00 |
| 25.03.2026 | 18,05 | 18,32 | 17,89 | 18,22 | 0,33% | - |
| 24.03.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 1,45% | 495,00 |
| 23.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,70% | 270,00 |
| 20.03.2026 | 18,54 | 18,67 | 18,08 | 18,21 | -2,20% | - |
| 19.03.2026 | 18,31 | 18,77 | 18,27 | 18,62 | 0,22% | - |
| 18.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 2,54% | 283,00 |
| 17.03.2026 | 18,20 | 18,20 | 18,12 | 18,12 | -1,15% | 40,00 |
| 16.03.2026 | 18,54 | 18,71 | 18,21 | 18,33 | -2,40% | - |
| 13.03.2026 | 18,58 | 18,78 | 18,58 | 18,78 | 1,51% | 271,00 |
| 12.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 79,00 |
| 11.03.2026 | 18,49 | 18,76 | 18,33 | 18,70 | -0,53% | - |
| 10.03.2026 | 18,78 | 18,80 | 18,78 | 18,80 | 2,40% | 2.200,00 |
| 09.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,86% | 1,00 |
| 06.03.2026 | 18,76 | 18,76 | 18,52 | 18,52 | -1,17% | 38,00 |
| 05.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,08% | 270,00 |
| 04.03.2026 | 18,17 | 18,59 | 18,11 | 18,54 | 2,21% | - |
| 03.03.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -3,30% | 44,00 |
| 02.03.2026 | 18,60 | 18,76 | 18,60 | 18,76 | -1,05% | 446,00 |
| 27.02.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,44% | 270,00 |
| 26.02.2026 | 18,76 | 18,96 | 18,62 | 18,69 | 1,03% | 170,00 |
| 25.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,05% | 20,00 |
| 24.02.2026 | 18,75 | 18,79 | 18,43 | 18,51 | -2,06% | - |
| 23.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | 45,00 |
| 20.02.2026 | 18,82 | 19,04 | 18,82 | 19,04 | 2,37% | 320,00 |
| 19.02.2026 | 18,58 | 18,60 | 18,58 | 18,60 | -1,38% | 356,00 |
| 18.02.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 2,00% | 170,00 |
| 17.02.2026 | 18,04 | 18,54 | 17,98 | 18,49 | 2,10% | - |
| 16.02.2026 | 17,84 | 18,21 | 17,82 | 18,11 | 1,74% | - |
| 13.02.2026 | 17,68 | 18,17 | 17,54 | 17,80 | 0,28% | - |
| 12.02.2026 | 17,84 | 18,36 | 17,67 | 17,75 | 0,40% | - |
| 11.02.2026 | 17,77 | 17,92 | 17,48 | 17,68 | -0,56% | - |
| 10.02.2026 | 17,42 | 17,83 | 17,37 | 17,78 | 2,07% | - |
| 09.02.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -1,58% | 354,00 |
| 06.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,67% | 58,00 |
| 05.02.2026 | 17,20 | 17,55 | 17,13 | 17,24 | 0,06% | - |
| 04.02.2026 | 17,29 | 17,43 | 17,13 | 17,23 | -0,23% | - |
| 03.02.2026 | 17,23 | 17,31 | 17,06 | 17,27 | 1,11% | - |
| 02.02.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,23% | 5,00 |
| 30.01.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 1,67% | 175,00 |
| 29.01.2026 | 16,69 | 16,93 | 16,57 | 16,76 | 0,72% | - |
| 28.01.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -1,01% | 211,00 |
| 27.01.2026 | 16,82 | 16,91 | 16,76 | 16,81 | 0,18% | - |
| 26.01.2026 | 16,87 | 16,94 | 16,76 | 16,78 | -0,71% | - |
| 23.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,12% | 5,00 |
| 22.01.2026 | 16,88 | 17,01 | 16,82 | 16,92 | 2,55% | - |
| 21.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 50,00 |
| 20.01.2026 | 16,55 | 16,72 | 16,49 | 16,60 | -0,24% | - |
| 19.01.2026 | 16,62 | 16,64 | 16,62 | 16,64 | -2,06% | 75,00 |
| 16.01.2026 | 16,86 | 17,13 | 16,82 | 16,99 | 0,95% | - |
| 15.01.2026 | 16,82 | 16,89 | 16,66 | 16,83 | 0,66% | - |
| 14.01.2026 | 16,54 | 16,77 | 16,43 | 16,72 | 1,03% | - |
| 13.01.2026 | 16,50 | 16,57 | 16,43 | 16,55 | 0,36% | - |
| 12.01.2026 | 16,34 | 16,50 | 16,22 | 16,49 | 0,61% | - |
| 09.01.2026 | 16,48 | 16,58 | 16,36 | 16,39 | -0,55% | - |
| 08.01.2026 | 16,20 | 16,52 | 16,20 | 16,48 | 1,23% | 1.365,00 |
| 07.01.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,03% | 47,00 |
| 06.01.2026 | 16,52 | 16,62 | 16,41 | 16,45 | -0,06% | - |
| 05.01.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,84% | 300,00 |
| 02.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,84% | 20,00 |
| 30.12.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,72% | 2,00 |
| 29.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,24% | 1.203,00 |
| 23.12.2025 | 16,42 | 16,58 | 16,42 | 16,58 | 0,97% | 26,00 |
| 22.12.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,36% | 58,00 |
| 19.12.2025 | 16,10 | 16,55 | 16,08 | 16,48 | 2,23% | - |
| 18.12.2025 | 15,94 | 16,21 | 15,94 | 16,12 | 0,75% | - |
| 17.12.2025 | 16,12 | 16,12 | 16,00 | 16,00 | 0,00% | 274,00 |
| 16.12.2025 | 16,04 | 16,04 | 16,00 | 16,00 | -0,31% | 318,00 |
| 15.12.2025 | 15,59 | 16,09 | 15,57 | 16,05 | 1,33% | - |
| 12.12.2025 | 15,80 | 15,88 | 15,80 | 15,84 | 2,72% | 708,00 |
| 11.12.2025 | 15,60 | 15,60 | 15,42 | 15,42 | -1,66% | 560,00 |
| 10.12.2025 | 15,68 | 15,73 | 15,57 | 15,68 | -0,25% | - |
| 09.12.2025 | 15,76 | 15,76 | 15,72 | 15,72 | 0,26% | 410,00 |
| 08.12.2025 | 15,60 | 15,71 | 15,52 | 15,68 | 0,06% | - |
| 05.12.2025 | 15,56 | 15,84 | 15,56 | 15,67 | 0,77% | - |
| 04.12.2025 | 15,78 | 15,78 | 15,49 | 15,55 | -0,83% | - |
| 03.12.2025 | 15,48 | 15,70 | 15,47 | 15,68 | 1,36% | - |
| 02.12.2025 | 15,37 | 15,53 | 15,33 | 15,47 | 1,78% | - |
| 01.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,26% | 166,00 |
| 28.11.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,46% | 300,00 |
| 27.11.2025 | 15,03 | 15,19 | 14,98 | 15,17 | 1,27% | - |
| 26.11.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,54% | 10,00 |
| 25.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | 48,00 |
| 24.11.2025 | 14,65 | 14,81 | 14,57 | 14,75 | 0,68% | - |
| 21.11.2025 | 14,45 | 14,65 | 14,34 | 14,65 | 1,31% | - |
| 20.11.2025 | 14,64 | 14,77 | 14,41 | 14,46 | -0,41% | - |