19,940€
-0,05%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,98 | 20,01 | 19,73 | 19,97 | 0,10% | - |
| 08.09.2026 | 19,98 | 20,13 | 19,90 | 19,95 | -0,50% | - |
| 07.09.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 0,65% | 101,00 |
| 04.09.2026 | 19,93 | 19,98 | 19,68 | 19,92 | 0,10% | - |
| 03.09.2026 | 19,73 | 19,92 | 19,62 | 19,90 | 1,02% | - |
| 02.09.2026 | 19,49 | 19,78 | 19,49 | 19,70 | 0,72% | - |
| 01.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,82% | 1,00 |
| 31.08.2026 | 19,57 | 19,64 | 19,40 | 19,40 | -0,82% | - |
| 28.08.2026 | 19,53 | 19,62 | 19,41 | 19,56 | 0,51% | - |
| 27.08.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 0,72% | 33,00 |
| 26.08.2026 | 19,31 | 19,38 | 19,25 | 19,32 | 0,10% | - |
| 25.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,63% | 1,00 |
| 24.08.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,70% | 3,00 |
| 21.08.2026 | 18,65 | 18,91 | 18,65 | 18,86 | 1,45% | - |
| 20.08.2026 | 18,55 | 18,68 | 18,51 | 18,59 | 0,16% | - |
| 19.08.2026 | 18,54 | 18,66 | 18,45 | 18,56 | -2,01% | - |
| 18.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,73% | 1,00 |
| 17.08.2026 | 18,98 | 19,08 | 18,98 | 19,08 | 3,08% | 2,00 |
| 14.08.2026 | 18,41 | 18,75 | 18,41 | 18,51 | 0,54% | - |
| 13.08.2026 | 17,73 | 18,62 | 17,67 | 18,41 | 3,89% | - |
| 12.08.2026 | 17,65 | 17,73 | 17,48 | 17,72 | 0,34% | - |
| 11.08.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -1,40% | 180,00 |
| 10.08.2026 | 18,33 | 18,35 | 17,80 | 17,91 | -2,02% | - |
| 07.08.2026 | 18,26 | 18,41 | 18,16 | 18,28 | -0,44% | - |
| 06.08.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,88% | 5,00 |
| 05.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,33% | 120,00 |
| 04.08.2026 | 18,08 | 18,22 | 17,98 | 18,14 | 1,00% | - |
| 03.08.2026 | 17,90 | 17,96 | 17,90 | 17,96 | -0,11% | 313,00 |
| 31.07.2026 | 17,99 | 18,04 | 17,87 | 17,98 | 0,45% | - |
| 30.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,59% | 7,00 |
| 29.07.2026 | 17,83 | 17,91 | 17,52 | 17,62 | -1,51% | - |
| 28.07.2026 | 17,65 | 17,92 | 17,65 | 17,89 | 1,07% | - |
| 27.07.2026 | 18,00 | 18,04 | 17,61 | 17,70 | -1,01% | - |
| 24.07.2026 | 17,63 | 17,88 | 17,59 | 17,88 | 1,25% | - |
| 23.07.2026 | 17,96 | 18,01 | 17,59 | 17,66 | -1,67% | - |
| 22.07.2026 | 17,94 | 18,06 | 17,80 | 17,96 | 0,45% | - |
| 21.07.2026 | 17,57 | 17,89 | 17,44 | 17,88 | 2,17% | - |
| 20.07.2026 | 17,70 | 17,80 | 17,47 | 17,50 | -1,30% | - |
| 17.07.2026 | 17,58 | 17,84 | 17,50 | 17,73 | -0,23% | - |
| 16.07.2026 | 17,48 | 17,81 | 17,39 | 17,77 | 1,89% | - |
| 15.07.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 1,51% | 1,00 |
| 14.07.2026 | 17,22 | 17,22 | 17,16 | 17,18 | -1,77% | 750,00 |
| 13.07.2026 | 17,34 | 17,60 | 17,30 | 17,49 | 0,34% | - |
| 10.07.2026 | 17,58 | 17,62 | 17,35 | 17,43 | -0,91% | - |
| 09.07.2026 | 17,46 | 17,79 | 17,40 | 17,59 | 1,21% | - |
| 08.07.2026 | 17,16 | 17,61 | 17,10 | 17,38 | 0,58% | - |
| 07.07.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 2,01% | 141,00 |
| 06.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | 1,00 |
| 03.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,84% | 70,00 |
| 02.07.2026 | 16,60 | 16,87 | 16,58 | 16,76 | 0,90% | - |
| 01.07.2026 | 16,66 | 16,66 | 16,48 | 16,61 | -0,36% | - |
| 30.06.2026 | 16,92 | 16,92 | 16,54 | 16,67 | -0,83% | - |
| 29.06.2026 | 16,96 | 16,96 | 16,71 | 16,81 | -0,88% | - |
| 26.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,36% | 3,00 |
| 25.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,36% | 300,00 |
| 24.06.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,06% | 100,00 |
| 23.06.2026 | 17,15 | 17,28 | 16,80 | 16,83 | -2,26% | - |
| 22.06.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 1,41% | 100,00 |
| 19.06.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -0,88% | 10,00 |
| 18.06.2026 | 17,20 | 17,31 | 17,06 | 17,13 | -0,52% | - |
| 17.06.2026 | 17,22 | 17,29 | 17,02 | 17,22 | 0,41% | - |
| 16.06.2026 | 17,19 | 17,28 | 17,04 | 17,15 | -0,06% | - |
| 15.06.2026 | 17,18 | 17,18 | 17,16 | 17,16 | -1,15% | 2,00 |
| 12.06.2026 | 17,30 | 17,36 | 17,30 | 17,36 | 1,52% | 566,00 |
| 11.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,38% | 300,00 |
| 10.06.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,58% | 290,00 |
| 09.06.2026 | 17,26 | 17,26 | 17,24 | 17,24 | -0,81% | 83,00 |
| 08.06.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 1,05% | 31,00 |
| 05.06.2026 | 17,28 | 17,55 | 17,19 | 17,20 | -0,86% | - |
| 04.06.2026 | 17,32 | 17,38 | 17,25 | 17,35 | 0,41% | - |
| 03.06.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -0,58% | 2,00 |
| 02.06.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -1,97% | 66,00 |
| 01.06.2026 | 17,78 | 17,88 | 17,50 | 17,73 | -0,39% | - |
| 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% | - |