19,620€
0,31%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,68 | 19,73 | 19,52 | 19,62 | 0,31% | - |
| 11.11.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,56% | 154,00 |
| 10.11.2026 | 19,78 | 19,80 | 19,49 | 19,67 | -0,46% | - |
| 09.11.2026 | 19,24 | 19,79 | 19,18 | 19,76 | 2,38% | - |
| 06.11.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,38% | 40,00 |
| 05.11.2026 | 19,54 | 19,89 | 19,44 | 19,57 | -0,31% | - |
| 04.11.2026 | 19,04 | 19,69 | 19,00 | 19,63 | 2,88% | - |
| 03.11.2026 | 18,84 | 19,43 | 18,82 | 19,08 | -0,05% | - |
| 02.11.2026 | 19,60 | 19,62 | 18,91 | 19,09 | -2,20% | - |
| 30.10.2026 | 19,73 | 19,73 | 19,24 | 19,52 | -1,16% | - |
| 29.10.2026 | 19,87 | 19,91 | 19,71 | 19,75 | -0,50% | - |
| 28.10.2026 | 19,58 | 19,97 | 19,56 | 19,85 | 1,33% | - |
| 27.10.2026 | 19,08 | 19,62 | 19,06 | 19,59 | 3,32% | - |
| 26.10.2026 | 18,98 | 18,98 | 18,96 | 18,96 | 0,96% | 51,00 |
| 23.10.2026 | 19,00 | 19,00 | 18,78 | 18,78 | -1,57% | 25,00 |
| 22.10.2026 | 19,02 | 19,08 | 19,02 | 19,08 | -0,47% | 250,00 |
| 21.10.2026 | 18,98 | 19,24 | 18,98 | 19,17 | 1,05% | - |
| 20.10.2026 | 18,90 | 19,23 | 18,90 | 18,97 | 0,11% | - |
| 19.10.2026 | 18,91 | 19,17 | 18,87 | 18,95 | -0,79% | - |
| 16.10.2026 | 19,04 | 19,10 | 19,04 | 19,10 | 1,27% | 5,00 |
| 15.10.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -1,26% | 5,00 |
| 14.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,42% | 30,00 |
| 13.10.2026 | 18,54 | 19,17 | 18,50 | 19,02 | 2,70% | - |
| 12.10.2026 | 18,44 | 18,64 | 18,40 | 18,52 | 1,42% | - |
| 09.10.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,44% | 54,00 |
| 08.10.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -1,13% | 250,00 |
| 07.10.2026 | 18,86 | 19,04 | 18,49 | 18,55 | -2,11% | - |
| 06.10.2026 | 19,01 | 19,25 | 18,95 | 18,95 | -0,26% | - |
| 05.10.2026 | 18,85 | 19,15 | 18,79 | 19,00 | 0,42% | - |
| 02.10.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 0,32% | 53,00 |
| 01.10.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -3,68% | 4,00 |
| 30.09.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -0,71% | 5,00 |
| 29.09.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,93% | 5,00 |
| 28.09.2026 | 19,73 | 20,03 | 19,69 | 19,91 | 0,28% | - |
| 25.09.2026 | 19,45 | 19,87 | 19,45 | 19,85 | 2,06% | - |
| 24.09.2026 | 19,29 | 19,54 | 19,19 | 19,45 | 0,41% | - |
| 23.09.2026 | 19,51 | 19,53 | 19,24 | 19,37 | -0,72% | - |
| 22.09.2026 | 19,69 | 19,71 | 19,39 | 19,51 | -1,06% | - |
| 21.09.2026 | 19,50 | 19,74 | 19,39 | 19,72 | 1,96% | - |
| 18.09.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -1,12% | 250,00 |
| 17.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 1,35% | 50,00 |
| 16.09.2026 | 19,34 | 19,42 | 19,22 | 19,30 | -0,72% | - |
| 15.09.2026 | 18,86 | 19,44 | 18,86 | 19,44 | 1,78% | 84,00 |
| 14.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,05% | 50,00 |
| 11.09.2026 | 18,90 | 19,25 | 18,90 | 19,11 | 1,54% | - |
| 10.09.2026 | 19,14 | 19,16 | 18,80 | 18,82 | 0,11% | - |
| 09.09.2026 | 18,94 | 18,94 | 18,80 | 18,80 | -1,42% | 170,00 |
| 08.09.2026 | 19,09 | 19,25 | 19,04 | 19,07 | -1,09% | - |
| 07.09.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 1,47% | 10,00 |
| 04.09.2026 | 19,06 | 19,11 | 18,78 | 19,00 | -0,16% | - |
| 03.09.2026 | 18,96 | 19,09 | 18,83 | 19,03 | 1,22% | - |
| 02.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,97% | 1,00 |
| 01.09.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,59% | 250,00 |
| 31.08.2026 | 19,00 | 19,06 | 18,69 | 18,73 | -1,32% | - |
| 28.08.2026 | 18,96 | 19,05 | 18,81 | 18,98 | 0,48% | - |
| 27.08.2026 | 18,83 | 18,96 | 18,74 | 18,89 | 0,37% | - |
| 26.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | 1,00 |
| 25.08.2026 | 18,76 | 18,78 | 18,76 | 18,78 | 0,75% | 38,00 |
| 24.08.2026 | 17,67 | 18,67 | 17,67 | 18,64 | 4,60% | - |
| 21.08.2026 | 17,82 | 17,82 | 17,82 | 17,82 | 1,37% | 1,00 |
| 20.08.2026 | 17,63 | 17,77 | 17,52 | 17,58 | -1,35% | - |
| 19.08.2026 | 17,86 | 17,86 | 17,82 | 17,82 | -0,61% | 415,00 |
| 18.08.2026 | 18,10 | 18,21 | 17,88 | 17,93 | -1,70% | - |
| 17.08.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 1,84% | 3,00 |
| 14.08.2026 | 17,87 | 17,92 | 17,73 | 17,91 | 1,30% | - |
| 13.08.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 2,20% | 11,00 |
| 12.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 33,00 |
| 11.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,34% | 400,00 |
| 10.08.2026 | 18,14 | 18,16 | 17,62 | 17,66 | -3,18% | - |
| 07.08.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,11% | 30,00 |
| 06.08.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,44% | 1,00 |
| 05.08.2026 | 18,26 | 18,26 | 17,94 | 18,14 | 0,33% | - |
| 04.08.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,39% | 270,00 |
| 03.08.2026 | 18,10 | 18,12 | 17,77 | 18,01 | 0,06% | - |
| 31.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,01% | 30,00 |
| 30.07.2026 | 17,29 | 17,84 | 17,22 | 17,82 | 3,54% | - |
| 29.07.2026 | 17,59 | 17,67 | 17,21 | 17,21 | -2,55% | - |
| 28.07.2026 | 17,48 | 17,68 | 17,44 | 17,66 | 0,91% | - |
| 27.07.2026 | 17,98 | 18,03 | 17,44 | 17,50 | -1,69% | - |
| 24.07.2026 | 17,65 | 17,88 | 17,61 | 17,80 | 0,00% | - |
| 23.07.2026 | 17,92 | 17,92 | 17,78 | 17,80 | -0,89% | 2.340,00 |
| 22.07.2026 | 17,94 | 18,19 | 17,78 | 17,96 | 0,22% | - |
| 21.07.2026 | 17,65 | 17,92 | 17,53 | 17,92 | 2,34% | - |
| 20.07.2026 | 17,67 | 17,70 | 17,47 | 17,51 | 0,40% | - |
| 17.07.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -0,23% | 1,00 |
| 16.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -0,11% | 57,00 |
| 15.07.2026 | 17,24 | 17,50 | 17,24 | 17,50 | 1,39% | 23,00 |
| 14.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,00% | 100,00 |
| 13.07.2026 | 17,32 | 17,34 | 17,20 | 17,26 | 0,00% | 2.020,00 |
| 10.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | -1,43% | 13,00 |
| 09.07.2026 | 17,30 | 17,59 | 17,23 | 17,51 | 1,68% | - |
| 08.07.2026 | 17,02 | 17,39 | 16,92 | 17,22 | 0,94% | - |
| 07.07.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 2,03% | 10,00 |
| 06.07.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,30% | 170,00 |
| 03.07.2026 | 16,73 | 16,80 | 16,55 | 16,77 | 1,27% | - |
| 02.07.2026 | 16,27 | 16,71 | 16,25 | 16,56 | 1,53% | - |
| 01.07.2026 | 16,47 | 16,68 | 16,22 | 16,31 | -1,15% | - |
| 30.06.2026 | 16,43 | 16,50 | 16,26 | 16,50 | 1,85% | - |
| 29.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,67% | 80,00 |
| 26.06.2026 | 16,20 | 16,46 | 16,20 | 16,31 | -0,49% | - |