22,525€
0,11%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,48 | 22,58 | 22,38 | 22,53 | 0,11% | - |
| 11.11.2026 | 22,63 | 22,63 | 22,23 | 22,50 | -0,44% | - |
| 10.11.2026 | 22,73 | 22,78 | 22,33 | 22,60 | -0,22% | - |
| 09.11.2026 | 22,13 | 22,75 | 21,85 | 22,65 | 2,72% | - |
| 06.11.2026 | 22,48 | 22,53 | 21,93 | 22,05 | -1,89% | - |
| 05.11.2026 | 22,28 | 22,80 | 22,23 | 22,48 | 0,56% | 2.100,00 |
| 04.11.2026 | 21,78 | 22,53 | 21,73 | 22,35 | 2,52% | - |
| 03.11.2026 | 21,63 | 22,23 | 21,58 | 21,80 | 0,23% | - |
| 02.11.2026 | 22,68 | 22,73 | 21,70 | 21,75 | -3,12% | - |
| 30.10.2026 | 22,43 | 22,58 | 22,08 | 22,45 | 0,00% | - |
| 29.10.2026 | 22,23 | 22,63 | 22,18 | 22,45 | 0,90% | 1.820,00 |
| 28.10.2026 | 21,98 | 22,45 | 21,93 | 22,25 | 1,14% | - |
| 27.10.2026 | 21,68 | 22,20 | 21,58 | 22,00 | 1,62% | - |
| 26.10.2026 | 21,58 | 21,75 | 21,53 | 21,65 | 1,41% | 7.500,00 |
| 23.10.2026 | 21,38 | 21,50 | 21,18 | 21,35 | -0,23% | - |
| 22.10.2026 | 21,23 | 21,58 | 21,18 | 21,40 | -0,23% | - |
| 21.10.2026 | 21,08 | 21,50 | 21,03 | 21,45 | 1,90% | - |
| 20.10.2026 | 20,93 | 21,18 | 20,88 | 21,05 | 0,24% | - |
| 19.10.2026 | 21,08 | 21,28 | 20,95 | 21,00 | 0,00% | - |
| 16.10.2026 | 21,23 | 21,33 | 20,95 | 21,00 | -1,18% | - |
| 15.10.2026 | 21,25 | 21,25 | 21,20 | 21,25 | 0,24% | - |
| 14.10.2026 | 21,13 | 21,43 | 20,93 | 21,20 | 0,47% | - |
| 13.10.2026 | 20,43 | 21,28 | 20,43 | 21,10 | 3,18% | - |
| 12.10.2026 | 20,43 | 20,73 | 20,38 | 20,45 | -0,24% | - |
| 09.10.2026 | 20,58 | 20,63 | 20,33 | 20,50 | -0,24% | - |
| 08.10.2026 | 20,63 | 20,68 | 20,33 | 20,55 | -0,60% | 4.884,00 |
| 07.10.2026 | 20,68 | 20,93 | 20,53 | 20,68 | 0,00% | 3.552,00 |
| 06.10.2026 | 20,98 | 21,03 | 20,63 | 20,68 | -1,55% | - |
| 05.10.2026 | 20,48 | 21,00 | 20,38 | 21,00 | 2,44% | - |
| 02.10.2026 | 20,48 | 20,58 | 20,28 | 20,50 | 0,61% | - |
| 01.10.2026 | 20,73 | 20,88 | 20,33 | 20,38 | -1,57% | - |
| 30.09.2026 | 21,03 | 21,13 | 20,68 | 20,70 | -1,43% | - |
| 29.09.2026 | 21,23 | 21,28 | 20,94 | 21,00 | -1,18% | - |
| 28.09.2026 | 21,23 | 21,53 | 21,10 | 21,25 | -0,47% | - |
| 25.09.2026 | 21,08 | 21,38 | 21,03 | 21,35 | 1,30% | 2.886,00 |
| 24.09.2026 | 20,98 | 21,28 | 20,88 | 21,08 | 0,24% | - |
| 23.09.2026 | 21,20 | 21,25 | 20,88 | 21,03 | -0,59% | - |
| 22.09.2026 | 21,13 | 21,22 | 21,03 | 21,15 | 0,12% | - |
| 21.09.2026 | 20,98 | 21,23 | 20,93 | 21,13 | 1,20% | 3.330,00 |
| 18.09.2026 | 21,13 | 21,13 | 20,73 | 20,88 | -1,07% | - |
| 17.09.2026 | 21,08 | 21,23 | 20,93 | 21,10 | 0,60% | - |
| 16.09.2026 | 21,03 | 21,13 | 20,93 | 20,98 | -0,12% | - |
| 15.09.2026 | 20,83 | 21,08 | 20,48 | 21,00 | 0,96% | - |
| 14.09.2026 | 20,98 | 21,28 | 20,75 | 20,80 | -1,19% | - |
| 11.09.2026 | 20,70 | 21,13 | 20,70 | 21,05 | 1,81% | - |
| 10.09.2026 | 21,03 | 21,08 | 20,68 | 20,68 | -1,43% | - |
| 09.09.2026 | 21,03 | 21,08 | 20,73 | 20,98 | -0,24% | - |
| 08.09.2026 | 21,13 | 21,23 | 20,98 | 21,03 | -0,24% | - |
| 07.09.2026 | 20,98 | 21,28 | 20,93 | 21,08 | 0,24% | - |
| 04.09.2026 | 20,93 | 21,08 | 20,73 | 21,03 | 0,48% | 4.884,00 |
| 03.09.2026 | 20,83 | 21,03 | 20,73 | 20,93 | 0,48% | 2.664,00 |
| 02.09.2026 | 20,48 | 20,83 | 20,35 | 20,83 | 2,21% | - |
| 01.09.2026 | 20,63 | 20,73 | 20,33 | 20,38 | -0,97% | - |
| 31.08.2026 | 20,78 | 20,88 | 20,53 | 20,58 | -0,96% | - |
| 28.08.2026 | 20,68 | 20,83 | 20,63 | 20,78 | 0,48% | 12,00 |
| 27.08.2026 | 20,63 | 20,83 | 20,53 | 20,68 | 0,49% | 3.108,00 |
| 26.08.2026 | 20,53 | 20,63 | 20,43 | 20,58 | 0,00% | - |
| 25.08.2026 | 20,53 | 20,73 | 20,28 | 20,58 | 0,49% | - |
| 24.08.2026 | 20,18 | 20,48 | 20,08 | 20,48 | 1,24% | - |
| 21.08.2026 | 19,90 | 20,38 | 19,90 | 20,23 | 1,84% | - |
| 20.08.2026 | 19,77 | 19,90 | 19,77 | 19,86 | -0,20% | - |