17,666€
1,25%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,68 | 17,76 | 17,44 | 17,73 | 1,60% | - |
| 12.02.2026 | 17,63 | 17,97 | 17,45 | 17,45 | 0,58% | - |
| 11.02.2026 | 17,97 | 17,99 | 17,35 | 17,35 | -3,33% | - |
| 10.02.2026 | 17,59 | 17,98 | 17,54 | 17,95 | 1,93% | - |
| 09.02.2026 | 17,82 | 17,87 | 17,43 | 17,61 | 0,34% | - |
| 06.02.2026 | 17,35 | 17,86 | 17,31 | 17,55 | 2,79% | - |
| 05.02.2026 | 17,63 | 17,70 | 17,07 | 17,07 | -3,32% | - |
| 04.02.2026 | 17,62 | 17,79 | 17,40 | 17,66 | 1,68% | - |
| 03.02.2026 | 17,40 | 17,64 | 17,31 | 17,37 | -0,06% | - |
| 02.02.2026 | 17,04 | 17,40 | 16,92 | 17,38 | 1,22% | - |
| 30.01.2026 | 16,70 | 17,19 | 16,63 | 17,17 | 2,27% | - |
| 29.01.2026 | 17,15 | 17,17 | 16,47 | 16,79 | -1,78% | - |
| 28.01.2026 | 17,32 | 17,32 | 16,86 | 17,09 | -1,00% | - |
| 27.01.2026 | 17,17 | 17,45 | 17,15 | 17,26 | 2,20% | - |
| 26.01.2026 | 17,23 | 17,34 | 16,89 | 16,89 | -0,35% | - |
| 23.01.2026 | 17,22 | 17,41 | 16,95 | 16,95 | 0,12% | - |
| 22.01.2026 | 16,97 | 17,27 | 16,93 | 16,93 | 0,09% | - |
| 21.01.2026 | 17,10 | 17,10 | 16,64 | 16,92 | 0,61% | - |
| 20.01.2026 | 17,12 | 17,20 | 16,81 | 16,81 | -1,85% | - |
| 19.01.2026 | 17,45 | 17,45 | 17,05 | 17,13 | -1,85% | - |
| 16.01.2026 | 17,57 | 17,63 | 17,38 | 17,45 | -0,64% | - |
| 15.01.2026 | 17,22 | 17,59 | 17,05 | 17,56 | 2,05% | - |
| 14.01.2026 | 17,03 | 17,25 | 16,85 | 17,21 | 0,86% | - |
| 13.01.2026 | 16,96 | 17,09 | 16,92 | 17,07 | 0,73% | 2.772,00 |
| 12.01.2026 | 16,92 | 17,07 | 16,80 | 16,94 | 1,78% | - |
| 09.01.2026 | 17,28 | 17,34 | 16,64 | 16,64 | -1,93% | - |
| 08.01.2026 | 16,92 | 17,38 | 16,89 | 16,97 | 1,76% | - |
| 07.01.2026 | 17,03 | 17,04 | 16,68 | 16,68 | -0,67% | - |
| 06.01.2026 | 17,21 | 17,31 | 16,79 | 16,79 | -0,93% | - |
| 05.01.2026 | 17,42 | 17,42 | 16,95 | 16,95 | -1,06% | - |
| 02.01.2026 | 17,44 | 17,73 | 17,13 | 17,13 | 1,05% | - |
| 30.12.2025 | 17,31 | 17,51 | 16,95 | 16,95 | -0,36% | - |
| 29.12.2025 | 17,43 | 17,43 | 17,01 | 17,01 | 0,70% | - |
| 23.12.2025 | 16,92 | 17,01 | 16,85 | 16,90 | 1,56% | - |
| 22.12.2025 | 17,19 | 17,19 | 16,64 | 16,64 | -1,08% | - |
| 19.12.2025 | 16,51 | 16,84 | 16,51 | 16,82 | 2,16% | - |
| 18.12.2025 | 16,36 | 16,70 | 16,36 | 16,46 | 2,00% | - |
| 17.12.2025 | 16,44 | 16,48 | 16,14 | 16,14 | -2,03% | - |
| 16.12.2025 | 16,46 | 16,47 | 16,36 | 16,47 | 0,29% | - |
| 15.12.2025 | 15,92 | 16,49 | 15,92 | 16,43 | 1,78% | - |
| 12.12.2025 | 16,08 | 16,30 | 16,07 | 16,14 | 0,94% | - |
| 11.12.2025 | 15,86 | 16,23 | 15,86 | 15,99 | -0,05% | - |
| 10.12.2025 | 15,83 | 16,01 | 15,83 | 16,00 | 1,88% | - |
| 09.12.2025 | 15,81 | 16,08 | 15,70 | 15,70 | 0,80% | - |
| 08.12.2025 | 15,78 | 16,01 | 15,58 | 15,58 | -1,08% | - |
| 05.12.2025 | 15,87 | 16,10 | 15,75 | 15,75 | 0,47% | - |
| 04.12.2025 | 15,98 | 16,04 | 15,67 | 15,67 | -0,13% | - |
| 03.12.2025 | 15,73 | 15,98 | 15,31 | 15,69 | 1,79% | - |
| 02.12.2025 | 15,64 | 15,74 | 15,42 | 15,42 | 0,30% | - |
| 01.12.2025 | 15,64 | 15,68 | 15,37 | 15,37 | -1,55% | - |
| 28.11.2025 | 15,65 | 15,82 | 15,54 | 15,61 | 0,79% | - |
| 27.11.2025 | 15,48 | 15,63 | 15,33 | 15,49 | 1,02% | - |
| 26.11.2025 | 15,35 | 15,55 | 15,24 | 15,34 | 0,45% | - |
| 25.11.2025 | 15,23 | 15,54 | 15,15 | 15,27 | 2,28% | - |
| 24.11.2025 | 15,02 | 15,28 | 14,93 | 14,93 | 0,61% | - |
| 21.11.2025 | 15,10 | 15,12 | 14,74 | 14,84 | -0,36% | - |
| 20.11.2025 | 15,10 | 15,28 | 14,89 | 14,89 | 1,11% | - |
| 19.11.2025 | 14,97 | 15,28 | 14,73 | 14,73 | -1,15% | - |
| 18.11.2025 | 15,14 | 15,16 | 14,81 | 14,90 | -1,59% | - |
| 17.11.2025 | 14,98 | 15,23 | 14,92 | 15,14 | 3,02% | - |
| 14.11.2025 | 15,16 | 15,21 | 14,70 | 14,70 | -2,61% | - |
| 13.11.2025 | 15,09 | 15,22 | 15,02 | 15,09 | 1,93% | - |
| 12.11.2025 | 15,15 | 15,31 | 14,80 | 14,80 | -0,40% | - |
| 11.11.2025 | 15,01 | 15,23 | 14,86 | 14,86 | 0,79% | - |
| 10.11.2025 | 15,00 | 15,16 | 14,75 | 14,75 | -0,98% | - |
| 07.11.2025 | 14,97 | 15,17 | 14,72 | 14,89 | -0,68% | - |
| 06.11.2025 | 14,96 | 15,28 | 14,85 | 15,00 | 1,81% | - |
| 05.11.2025 | 15,12 | 15,28 | 14,73 | 14,73 | -2,40% | - |
| 04.11.2025 | 15,41 | 15,54 | 15,05 | 15,09 | -2,61% | - |
| 03.11.2025 | 15,23 | 15,56 | 15,15 | 15,50 | 3,83% | - |
| 31.10.2025 | 15,62 | 15,79 | 14,92 | 14,92 | -3,94% | - |
| 30.10.2025 | 15,76 | 15,83 | 15,26 | 15,54 | 0,04% | - |
| 29.10.2025 | 15,31 | 15,88 | 15,21 | 15,53 | 2,85% | - |
| 28.10.2025 | 15,45 | 15,54 | 15,10 | 15,10 | -2,67% | - |
| 27.10.2025 | 15,45 | 15,61 | 15,32 | 15,51 | 2,20% | - |
| 24.10.2025 | 15,97 | 16,03 | 15,18 | 15,18 | -4,71% | - |
| 23.10.2025 | 16,02 | 16,13 | 15,83 | 15,93 | 0,57% | - |
| 22.10.2025 | 16,08 | 16,10 | 15,50 | 15,84 | 0,78% | - |
| 21.10.2025 | 15,82 | 16,34 | 15,72 | 15,72 | -0,61% | - |
| 20.10.2025 | 15,92 | 16,17 | 15,74 | 15,81 | 1,15% | - |
| 17.10.2025 | 15,86 | 16,01 | 15,50 | 15,63 | -2,03% | - |
| 16.10.2025 | 16,07 | 16,20 | 15,87 | 15,96 | 0,62% | - |
| 15.10.2025 | 15,87 | 16,12 | 15,83 | 15,86 | 1,98% | - |
| 14.10.2025 | 15,80 | 15,95 | 15,55 | 15,55 | -0,13% | - |
| 13.10.2025 | 16,01 | 16,16 | 15,57 | 15,57 | -0,74% | - |
| 10.10.2025 | 15,84 | 16,18 | 15,69 | 15,69 | 0,80% | - |
| 09.10.2025 | 15,86 | 16,03 | 15,56 | 15,56 | -1,68% | - |
| 08.10.2025 | 15,86 | 15,96 | 15,70 | 15,83 | 1,72% | - |
| 07.10.2025 | 15,90 | 16,11 | 15,56 | 15,56 | -1,80% | - |
| 06.10.2025 | 15,76 | 16,05 | 15,75 | 15,85 | 2,36% | - |
| 03.10.2025 | 15,67 | 15,95 | 15,48 | 15,48 | 0,82% | - |
| 02.10.2025 | 15,97 | 16,15 | 15,36 | 15,36 | -2,33% | - |
| 01.10.2025 | 16,06 | 16,22 | 15,72 | 15,72 | -1,76% | - |
| 30.09.2025 | 16,02 | 16,19 | 15,94 | 16,00 | 0,11% | - |
| 29.09.2025 | 16,03 | 16,31 | 15,89 | 15,99 | 1,34% | - |
| 26.09.2025 | 15,73 | 16,11 | 15,66 | 15,77 | -0,98% | - |
| 25.09.2025 | 16,01 | 16,15 | 15,68 | 15,93 | 1,56% | - |
| 24.09.2025 | 16,07 | 16,12 | 15,69 | 15,69 | -2,43% | - |
| 23.09.2025 | 16,11 | 16,18 | 15,90 | 16,08 | 1,52% | - |
| 22.09.2025 | 16,09 | 16,42 | 15,84 | 15,84 | -0,89% | - |