16,630€
1,46%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,58 | 16,74 | 16,49 | 16,62 | 1,40% | - |
| 14.10.2025 | 16,28 | 16,42 | 16,26 | 16,39 | 0,00% | - |
| 13.10.2025 | 16,40 | 16,56 | 16,30 | 16,39 | -0,73% | - |
| 10.10.2025 | 16,39 | 16,64 | 16,37 | 16,51 | 0,86% | - |
| 09.10.2025 | 16,44 | 16,48 | 16,30 | 16,37 | -0,30% | - |
| 08.10.2025 | 16,34 | 16,46 | 16,20 | 16,42 | -0,36% | - |
| 07.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,43% | 7,00 |
| 06.10.2025 | 16,22 | 16,55 | 16,20 | 16,41 | 1,05% | - |
| 03.10.2025 | 16,26 | 16,39 | 16,17 | 16,24 | -0,73% | - |
| 02.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,68% | 10,00 |
| 01.10.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,12% | 64,00 |
| 30.09.2025 | 16,40 | 16,65 | 16,39 | 16,62 | 1,22% | - |
| 29.09.2025 | 16,52 | 16,56 | 16,33 | 16,42 | -0,24% | - |
| 26.09.2025 | 16,16 | 16,49 | 16,06 | 16,46 | 2,11% | - |
| 25.09.2025 | 16,20 | 16,26 | 16,07 | 16,12 | -0,62% | - |
| 24.09.2025 | 16,32 | 16,35 | 16,16 | 16,22 | -0,98% | - |
| 23.09.2025 | 16,34 | 16,39 | 16,26 | 16,38 | 0,37% | - |
| 22.09.2025 | 16,32 | 16,34 | 16,30 | 16,32 | -0,91% | - |
| 19.09.2025 | 16,52 | 16,74 | 16,46 | 16,47 | -0,36% | - |
| 18.09.2025 | 16,56 | 16,79 | 16,47 | 16,53 | -0,06% | - |
| 17.09.2025 | 16,70 | 16,75 | 16,51 | 16,54 | -0,78% | - |
| 16.09.2025 | 16,81 | 16,83 | 16,62 | 16,67 | -0,83% | - |
| 15.09.2025 | 16,58 | 16,86 | 16,54 | 16,81 | 1,69% | - |
| 12.09.2025 | 16,48 | 16,61 | 16,43 | 16,53 | 0,30% | - |
| 11.09.2025 | 16,48 | 16,52 | 16,42 | 16,48 | 0,06% | - |
| 10.09.2025 | 16,26 | 16,51 | 16,13 | 16,47 | 3,20% | - |
| 09.09.2025 | 16,06 | 16,11 | 15,95 | 15,96 | -0,56% | - |
| 08.09.2025 | 16,16 | 16,18 | 16,05 | 16,05 | -0,12% | - |
| 05.09.2025 | 16,19 | 16,19 | 15,99 | 16,07 | -0,50% | - |
| 04.09.2025 | 16,04 | 16,15 | 15,97 | 16,15 | 0,75% | - |
| 03.09.2025 | 16,24 | 16,26 | 15,99 | 16,03 | -1,54% | - |
| 02.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,97% | 215,00 |
| 01.09.2025 | 16,24 | 16,44 | 16,24 | 16,44 | 0,67% | 650,00 |
| 29.08.2025 | 16,20 | 16,37 | 16,10 | 16,33 | 0,99% | - |
| 28.08.2025 | 16,30 | 16,45 | 16,17 | 16,17 | -0,80% | - |
| 27.08.2025 | 16,32 | 16,42 | 16,11 | 16,30 | -0,61% | - |
| 26.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,24% | 10,00 |
| 25.08.2025 | 16,36 | 16,47 | 16,34 | 16,36 | -0,30% | - |
| 22.08.2025 | 16,37 | 16,45 | 16,29 | 16,41 | 0,06% | - |
| 21.08.2025 | 16,06 | 16,42 | 16,06 | 16,40 | 1,93% | - |
| 20.08.2025 | 16,00 | 16,12 | 15,96 | 16,09 | 0,50% | - |
| 19.08.2025 | 16,24 | 16,36 | 15,99 | 16,01 | -1,36% | - |
| 18.08.2025 | 16,36 | 16,36 | 16,12 | 16,23 | -0,61% | - |
| 15.08.2025 | 16,18 | 16,36 | 16,11 | 16,33 | 1,11% | - |
| 14.08.2025 | 16,04 | 16,22 | 15,99 | 16,15 | 0,50% | - |
| 13.08.2025 | 16,32 | 16,32 | 16,01 | 16,07 | -0,68% | - |
| 12.08.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,06% | 61,00 |
| 11.08.2025 | 16,04 | 16,21 | 15,91 | 16,19 | 0,94% | - |
| 08.08.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -2,31% | 16,00 |
| 07.08.2025 | 16,40 | 16,74 | 16,30 | 16,42 | 0,67% | - |
| 06.08.2025 | 16,32 | 16,35 | 16,19 | 16,31 | 0,49% | - |
| 05.08.2025 | 16,48 | 16,54 | 16,19 | 16,23 | -1,28% | - |
| 04.08.2025 | 16,28 | 16,49 | 16,24 | 16,44 | 1,61% | - |