39,793€
0,99%
Echtzeit-Aktienkurs Sparebank 1 Østfold Akershus
Bid:
Ask:
Aktienkurse zur Sparebank 1 Østfold Akershus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 39,34 | 39,41 | 39,34 | 39,34 | -0,16% | - |
| 06.08.2026 | 39,34 | 39,47 | 39,08 | 39,40 | 0,17% | - |
| 05.08.2026 | 39,47 | 39,53 | 38,75 | 39,34 | 0,16% | - |
| 04.08.2026 | 39,40 | 39,72 | 39,21 | 39,27 | 0,01% | - |
| 03.08.2026 | 39,72 | 40,24 | 39,21 | 39,27 | 0,51% | - |
| 31.07.2026 | 39,33 | 39,72 | 39,07 | 39,07 | -0,17% | - |
| 30.07.2026 | 39,20 | 39,92 | 39,01 | 39,14 | -0,98% | - |
| 29.07.2026 | 39,33 | 39,79 | 39,14 | 39,53 | 0,34% | - |
| 28.07.2026 | 39,53 | 39,79 | 39,33 | 39,40 | -0,66% | - |
| 27.07.2026 | 40,38 | 40,83 | 38,65 | 39,66 | 0,00% | - |
| 24.07.2026 | 38,76 | 39,78 | 38,70 | 39,66 | 2,32% | - |
| 23.07.2026 | 38,57 | 40,04 | 37,99 | 38,76 | -0,17% | - |
| 22.07.2026 | 38,76 | 39,34 | 38,51 | 38,82 | 0,00% | - |
| 21.07.2026 | 39,14 | 39,59 | 38,70 | 38,82 | 0,33% | - |
| 20.07.2026 | 38,83 | 39,34 | 38,57 | 38,70 | -0,66% | - |
| 17.07.2026 | 38,76 | 39,08 | 38,57 | 38,95 | 1,00% | - |
| 16.07.2026 | 39,15 | 39,28 | 38,57 | 38,57 | -1,64% | - |
| 15.07.2026 | 39,21 | 39,28 | 38,70 | 39,21 | 0,00% | - |
| 14.07.2026 | 39,54 | 39,99 | 39,15 | 39,21 | -0,49% | - |
| 13.07.2026 | 39,41 | 40,12 | 38,20 | 39,41 | -1,48% | - |
| 10.07.2026 | 39,94 | 40,07 | 38,53 | 40,00 | -0,16% | - |
| 09.07.2026 | 42,82 | 42,89 | 38,27 | 40,07 | 3,49% | - |
| 08.07.2026 | 38,63 | 38,88 | 38,31 | 38,72 | 0,87% | - |
| 07.07.2026 | 38,43 | 38,68 | 38,28 | 38,38 | -0,29% | - |
| 06.07.2026 | 43,10 | 43,17 | 37,90 | 38,49 | -10,84% | - |
| 03.07.2026 | 38,51 | 43,17 | 37,90 | 43,17 | 12,20% | - |
| 02.07.2026 | 42,60 | 42,67 | 38,43 | 38,47 | -9,68% | - |
| 01.07.2026 | 42,53 | 42,60 | 42,53 | 42,60 | 10,84% | - |
| 30.06.2026 | 38,21 | 38,54 | 38,19 | 38,43 | 0,48% | - |
| 29.06.2026 | 38,98 | 38,98 | 38,08 | 38,25 | -2,26% | - |
| 26.06.2026 | 39,23 | 39,41 | 38,79 | 39,13 | -1,14% | - |
| 25.06.2026 | 39,36 | 39,74 | 39,36 | 39,58 | 0,25% | - |
| 24.06.2026 | 42,11 | 42,11 | 39,48 | 39,48 | -2,02% | - |
| 23.06.2026 | 42,25 | 42,25 | 40,23 | 40,29 | 0,34% | - |
| 22.06.2026 | 42,61 | 42,75 | 39,85 | 40,16 | -5,45% | - |
| 19.06.2026 | 42,33 | 42,68 | 42,33 | 42,47 | 0,01% | - |
| 18.06.2026 | 42,33 | 42,61 | 39,92 | 42,47 | 5,20% | - |
| 17.06.2026 | 42,33 | 42,33 | 40,32 | 40,37 | 0,82% | - |
| 16.06.2026 | 40,64 | 40,64 | 39,92 | 40,04 | 0,05% | - |
| 15.06.2026 | 41,85 | 42,05 | 39,98 | 40,02 | -1,47% | - |
| 12.06.2026 | 41,04 | 41,17 | 40,49 | 40,61 | -3,11% | - |
| 11.06.2026 | 40,84 | 41,92 | 39,96 | 41,92 | 3,16% | - |
| 10.06.2026 | 40,63 | 40,77 | 39,57 | 40,63 | 2,41% | - |
| 09.06.2026 | 40,70 | 40,77 | 39,68 | 39,68 | -2,83% | - |
| 08.06.2026 | 40,46 | 40,83 | 40,22 | 40,83 | 0,99% | - |
| 05.06.2026 | 40,30 | 40,70 | 40,10 | 40,43 | 0,42% | - |
| 04.06.2026 | 40,50 | 40,70 | 40,22 | 40,27 | -0,12% | - |
| 03.06.2026 | 41,79 | 41,79 | 40,16 | 40,31 | -2,91% | - |
| 02.06.2026 | 41,56 | 42,04 | 41,47 | 41,52 | -0,07% | - |
| 01.06.2026 | 41,57 | 41,61 | 41,49 | 41,55 | 0,08% | - |
| 29.05.2026 | 41,88 | 41,94 | 41,48 | 41,52 | -1,08% | - |
| 26.05.2026 | 41,94 | 41,97 | 41,92 | 41,97 | -0,05% | - |
| 22.05.2026 | 42,16 | 42,28 | 41,85 | 41,99 | -0,68% | - |
| 21.05.2026 | 41,92 | 42,35 | 41,92 | 42,28 | 0,45% | - |
| 20.05.2026 | 42,03 | 42,21 | 41,94 | 42,09 | 0,03% | - |
| 19.05.2026 | 42,23 | 42,32 | 42,06 | 42,08 | -0,15% | - |