17,510€
1,68%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,30 | 17,59 | 17,23 | 17,49 | 1,57% | - |
| 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% | - |
| 25.06.2026 | 16,63 | 16,63 | 16,28 | 16,39 | -0,18% | - |
| 24.06.2026 | 16,50 | 16,56 | 16,42 | 16,42 | -1,02% | 76,00 |
| 23.06.2026 | 16,85 | 16,95 | 16,55 | 16,59 | -1,83% | - |
| 22.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,24% | 100,00 |
| 19.06.2026 | 16,54 | 16,92 | 16,48 | 16,53 | -0,48% | - |
| 18.06.2026 | 16,80 | 16,87 | 16,53 | 16,61 | -0,18% | - |
| 17.06.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,18% | 114,00 |
| 16.06.2026 | 16,54 | 16,66 | 16,37 | 16,61 | -0,06% | - |
| 15.06.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -0,78% | 2,00 |
| 12.06.2026 | 16,60 | 16,76 | 16,33 | 16,75 | 1,21% | - |
| 11.06.2026 | 16,46 | 16,61 | 16,25 | 16,55 | 0,49% | - |
| 10.06.2026 | 16,61 | 16,78 | 16,44 | 16,47 | -0,90% | - |
| 09.06.2026 | 16,73 | 16,84 | 16,38 | 16,62 | -1,66% | - |
| 08.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 8,00 |
| 05.06.2026 | 17,22 | 17,22 | 17,20 | 17,20 | 0,76% | 210,00 |
| 04.06.2026 | 17,05 | 17,12 | 16,93 | 17,07 | -0,52% | - |
| 03.06.2026 | 16,96 | 17,16 | 16,96 | 17,16 | -0,92% | 145,00 |
| 02.06.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -1,70% | 60,00 |
| 01.06.2026 | 17,66 | 17,78 | 17,41 | 17,62 | -0,56% | - |
| 29.05.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 1,08% | 16,00 |
| 28.05.2026 | 17,57 | 17,77 | 17,47 | 17,53 | -1,07% | - |
| 27.05.2026 | 17,57 | 17,74 | 17,38 | 17,72 | 1,08% | - |
| 26.05.2026 | 18,17 | 18,20 | 17,51 | 17,53 | -4,05% | - |
| 25.05.2026 | 18,07 | 18,29 | 18,01 | 18,27 | 2,24% | - |
| 22.05.2026 | 18,23 | 18,23 | 17,83 | 17,87 | -1,81% | - |
| 21.05.2026 | 17,85 | 18,28 | 17,83 | 18,20 | 1,45% | - |
| 20.05.2026 | 17,61 | 18,04 | 17,59 | 17,94 | 1,36% | - |
| 19.05.2026 | 17,50 | 17,86 | 17,46 | 17,70 | 1,20% | - |
| 18.05.2026 | 17,18 | 17,62 | 17,10 | 17,49 | 0,98% | - |
| 15.05.2026 | 17,38 | 17,55 | 17,27 | 17,32 | -2,15% | - |
| 14.05.2026 | 17,62 | 17,74 | 17,56 | 17,70 | 0,85% | - |
| 13.05.2026 | 17,58 | 17,60 | 17,36 | 17,55 | 0,34% | - |
| 12.05.2026 | 17,65 | 17,75 | 17,38 | 17,49 | -1,74% | - |
| 11.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,34% | 3,00 |
| 08.05.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -1,22% | 169,00 |
| 07.05.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -1,10% | 50,00 |
| 06.05.2026 | 18,54 | 18,54 | 17,70 | 18,16 | -0,87% | - |
| 05.05.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 1,33% | 114,00 |
| 04.05.2026 | 18,16 | 18,16 | 18,08 | 18,08 | -2,27% | 410,00 |
| 30.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 30,00 |
| 29.04.2026 | 18,74 | 18,85 | 18,65 | 18,70 | -1,06% | - |
| 28.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,39% | 161,00 |