17,690€
-0,39%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,23% | 140,00 |
| 28.05.2026 | 17,50 | 18,04 | 17,50 | 17,76 | 0,85% | - |
| 27.05.2026 | 17,60 | 17,69 | 17,41 | 17,61 | 0,23% | - |
| 26.05.2026 | 17,97 | 17,99 | 17,56 | 17,57 | -2,61% | - |
| 25.05.2026 | 17,86 | 18,06 | 17,80 | 18,04 | 1,69% | - |
| 22.05.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -1,61% | 3,00 |
| 21.05.2026 | 17,63 | 18,11 | 17,59 | 18,03 | 1,92% | - |
| 20.05.2026 | 17,55 | 17,82 | 17,44 | 17,69 | 0,17% | - |
| 19.05.2026 | 17,36 | 17,74 | 17,32 | 17,66 | 1,44% | - |
| 18.05.2026 | 17,04 | 17,48 | 16,96 | 17,41 | 1,10% | - |
| 15.05.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -2,71% | 18,00 |
| 14.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,97% | 1,00 |
| 13.05.2026 | 17,54 | 17,54 | 17,31 | 17,53 | 1,04% | - |
| 12.05.2026 | 17,83 | 17,85 | 17,34 | 17,35 | -3,34% | - |
| 11.05.2026 | 17,87 | 18,05 | 17,80 | 17,95 | 0,17% | - |
| 08.05.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 1,82% | 140,00 |
| 07.05.2026 | 18,79 | 18,83 | 17,56 | 17,60 | -6,13% | - |
| 06.05.2026 | 19,03 | 19,03 | 18,54 | 18,75 | -0,32% | - |
| 05.05.2026 | 18,66 | 18,97 | 18,63 | 18,81 | 0,91% | - |
| 04.05.2026 | 19,09 | 19,11 | 18,56 | 18,64 | -1,27% | - |
| 30.04.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,37% | 25,00 |
| 29.04.2026 | 19,04 | 19,16 | 18,90 | 18,95 | -0,58% | - |
| 28.04.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,85% | 150,00 |
| 27.04.2026 | 18,97 | 19,01 | 18,82 | 18,90 | 0,00% | - |
| 24.04.2026 | 18,82 | 18,90 | 18,82 | 18,90 | 0,85% | 2,00 |
| 23.04.2026 | 18,74 | 18,74 | 18,68 | 18,74 | -2,70% | 6,00 |
| 22.04.2026 | 19,13 | 19,42 | 19,13 | 19,26 | 0,10% | - |
| 21.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,47% | 10,00 |
| 20.04.2026 | 18,75 | 19,18 | 18,71 | 19,15 | 1,65% | - |
| 17.04.2026 | 18,96 | 18,96 | 18,84 | 18,84 | -1,36% | 200,00 |
| 16.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,31% | 63,00 |
| 15.04.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,16% | 19,00 |
| 14.04.2026 | 19,05 | 19,28 | 19,04 | 19,19 | 0,47% | - |
| 13.04.2026 | 19,12 | 19,14 | 19,08 | 19,10 | 1,11% | 410,00 |
| 10.04.2026 | 19,13 | 19,19 | 18,80 | 18,89 | -1,05% | - |
| 09.04.2026 | 18,54 | 19,16 | 18,48 | 19,09 | -0,16% | - |
| 08.04.2026 | 19,16 | 19,16 | 19,12 | 19,12 | 3,86% | 250,00 |
| 07.04.2026 | 18,36 | 18,50 | 18,18 | 18,41 | 0,77% | - |
| 02.04.2026 | 18,01 | 18,35 | 17,95 | 18,27 | -0,71% | - |
| 01.04.2026 | 18,70 | 18,86 | 18,18 | 18,40 | 2,45% | - |
| 31.03.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 2,86% | 23,00 |
| 30.03.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 1,45% | 302,00 |
| 27.03.2026 | 17,41 | 17,49 | 17,19 | 17,21 | -7,32% | - |
| 26.03.2026 | 18,37 | 18,75 | 18,31 | 18,57 | 0,43% | - |
| 25.03.2026 | 18,53 | 18,60 | 18,30 | 18,49 | -0,38% | - |
| 24.03.2026 | 18,14 | 18,62 | 18,14 | 18,56 | 1,42% | - |
| 23.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,28% | 1,00 |
| 20.03.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,73% | 2,00 |
| 19.03.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 1,01% | 160,00 |
| 18.03.2026 | 18,92 | 19,29 | 18,82 | 18,87 | 0,16% | - |
| 17.03.2026 | 18,88 | 18,88 | 18,84 | 18,84 | 0,11% | 398,00 |
| 16.03.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | 1,00 |
| 13.03.2026 | 18,76 | 19,07 | 18,57 | 18,78 | 0,32% | - |
| 12.03.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,11% | 10,00 |
| 11.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,70% | 79,00 |
| 10.03.2026 | 18,89 | 19,05 | 18,56 | 18,61 | -1,59% | - |
| 09.03.2026 | 18,22 | 19,02 | 18,16 | 18,91 | 1,23% | - |
| 06.03.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,32% | 250,00 |
| 05.03.2026 | 18,85 | 19,03 | 18,59 | 18,62 | 0,98% | - |
| 04.03.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -0,75% | 1,00 |
| 03.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -1,69% | 1,00 |
| 02.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 40,00 |
| 27.02.2026 | 19,02 | 19,02 | 18,96 | 19,00 | 0,32% | 251,00 |
| 26.02.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,11% | 10,00 |
| 25.02.2026 | 18,75 | 18,92 | 18,56 | 18,92 | 1,12% | - |
| 24.02.2026 | 18,87 | 18,91 | 18,62 | 18,71 | -1,42% | - |
| 23.02.2026 | 18,82 | 18,98 | 18,82 | 18,98 | -0,16% | 75,00 |
| 20.02.2026 | 18,61 | 19,02 | 18,52 | 19,01 | 2,20% | - |
| 19.02.2026 | 18,54 | 18,60 | 18,52 | 18,60 | -1,17% | 82,00 |
| 18.02.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 2,45% | 160,00 |
| 17.02.2026 | 18,30 | 18,51 | 18,24 | 18,37 | 0,00% | - |
| 16.02.2026 | 18,06 | 18,61 | 18,04 | 18,37 | 1,83% | - |
| 13.02.2026 | 17,90 | 18,30 | 17,86 | 18,04 | 0,84% | - |
| 12.02.2026 | 17,74 | 18,44 | 17,72 | 17,89 | 1,19% | - |
| 11.02.2026 | 17,70 | 17,83 | 17,48 | 17,68 | 0,06% | - |
| 10.02.2026 | 17,32 | 17,80 | 17,30 | 17,67 | 2,14% | - |
| 09.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,37% | 6,00 |
| 06.02.2026 | 17,00 | 17,54 | 16,96 | 17,54 | 2,99% | - |
| 05.02.2026 | 17,00 | 17,22 | 16,91 | 17,03 | 0,18% | - |
| 04.02.2026 | 17,09 | 17,31 | 16,93 | 17,00 | -0,35% | - |
| 03.02.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,12% | 3,00 |
| 02.02.2026 | 16,98 | 17,04 | 16,98 | 17,04 | 1,13% | 146,00 |
| 30.01.2026 | 16,78 | 17,06 | 16,78 | 16,85 | -0,53% | - |
| 29.01.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 1,32% | 650,00 |
| 28.01.2026 | 16,74 | 16,74 | 16,72 | 16,72 | -1,99% | 45,00 |
| 27.01.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 1,31% | 18,00 |
| 26.01.2026 | 17,03 | 17,09 | 16,77 | 16,84 | -1,06% | - |
| 23.01.2026 | 17,04 | 17,13 | 16,94 | 17,02 | -0,23% | - |
| 22.01.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,59% | 56,00 |
| 21.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,59% | 100,00 |
| 20.01.2026 | 16,84 | 16,97 | 16,75 | 16,86 | -0,12% | - |
| 19.01.2026 | 16,86 | 16,88 | 16,86 | 16,88 | -2,31% | 145,00 |
| 16.01.2026 | 17,06 | 17,28 | 17,06 | 17,28 | 1,35% | 170,00 |
| 15.01.2026 | 17,05 | 17,13 | 17,01 | 17,05 | 2,22% | - |
| 14.01.2026 | 16,79 | 16,81 | 16,68 | 16,68 | -0,71% | - |
| 13.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,72% | 80,00 |
| 12.01.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | 160,00 |
| 09.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,95% | 6,00 |
| 08.01.2026 | 16,76 | 16,86 | 16,76 | 16,86 | 1,14% | 130,00 |
| 07.01.2026 | 16,91 | 16,93 | 16,67 | 16,67 | -1,59% | - |