15,952€
0,03%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 15,95 | 16,09 | 15,75 | 16,00 | 0,67% | - |
| 17.07.2025 | 16,01 | 16,07 | 15,77 | 15,89 | -0,88% | - |
| 16.07.2025 | 15,89 | 16,09 | 15,73 | 16,03 | 1,12% | - |
| 15.07.2025 | 16,08 | 16,10 | 15,76 | 15,86 | -1,50% | - |
| 14.07.2025 | 15,74 | 16,19 | 15,52 | 16,10 | 2,04% | - |
| 11.07.2025 | 16,17 | 16,17 | 15,66 | 15,77 | -2,45% | - |
| 10.07.2025 | 16,02 | 16,27 | 15,97 | 16,17 | 0,70% | - |
| 09.07.2025 | 16,20 | 16,28 | 16,01 | 16,06 | -0,83% | - |
| 08.07.2025 | 15,98 | 16,24 | 15,86 | 16,19 | 1,64% | - |
| 07.07.2025 | 15,79 | 16,04 | 15,72 | 15,93 | 0,80% | - |
| 04.07.2025 | 15,96 | 15,96 | 15,71 | 15,81 | -0,72% | - |
| 03.07.2025 | 15,78 | 15,98 | 15,70 | 15,92 | 0,85% | - |
| 02.07.2025 | 15,77 | 15,88 | 15,45 | 15,79 | -0,15% | - |
| 01.07.2025 | 16,41 | 16,41 | 15,76 | 15,81 | -3,73% | - |
| 30.06.2025 | 16,16 | 16,59 | 16,12 | 16,42 | 1,84% | - |
| 27.06.2025 | 16,17 | 16,36 | 16,05 | 16,12 | -0,38% | - |
| 26.06.2025 | 16,09 | 16,29 | 15,98 | 16,19 | 0,73% | - |
| 25.06.2025 | 16,08 | 16,24 | 15,99 | 16,07 | -0,09% | - |
| 24.06.2025 | 16,05 | 16,38 | 16,05 | 16,08 | -0,91% | - |
| 23.06.2025 | 15,97 | 16,38 | 15,91 | 16,23 | 0,46% | - |
| 20.06.2025 | 16,10 | 16,32 | 16,05 | 16,16 | 0,01% | - |
| 19.06.2025 | 16,23 | 16,48 | 15,98 | 16,16 | -1,71% | - |
| 18.06.2025 | 16,08 | 16,52 | 16,08 | 16,44 | 0,95% | - |
| 17.06.2025 | 16,30 | 16,50 | 16,18 | 16,28 | -1,26% | - |
| 16.06.2025 | 16,15 | 16,59 | 16,14 | 16,49 | 2,07% | - |
| 13.06.2025 | 15,92 | 16,23 | 15,86 | 16,16 | 0,29% | - |
| 12.06.2025 | 15,84 | 16,16 | 15,83 | 16,11 | 0,72% | - |
| 11.06.2025 | 15,95 | 16,26 | 15,93 | 16,00 | -0,71% | - |
| 10.06.2025 | 16,22 | 16,30 | 15,93 | 16,11 | -0,88% | - |
| 09.06.2025 | 16,05 | 16,31 | 16,05 | 16,25 | 0,43% | - |
| 06.06.2025 | 16,03 | 16,27 | 16,01 | 16,18 | 0,77% | - |
| 05.06.2025 | 16,05 | 16,27 | 15,99 | 16,06 | -1,26% | - |
| 04.06.2025 | 15,97 | 16,35 | 15,83 | 16,26 | 1,85% | - |
| 03.06.2025 | 15,87 | 16,07 | 15,75 | 15,97 | 0,49% | - |
| 02.06.2025 | 15,64 | 16,01 | 15,64 | 15,89 | 0,40% | - |
| 30.05.2025 | 15,66 | 15,97 | 15,59 | 15,83 | 1,07% | - |
| 29.05.2025 | 15,73 | 15,77 | 15,66 | 15,66 | -0,25% | - |
| 28.05.2025 | 15,82 | 15,92 | 15,60 | 15,70 | -0,65% | - |
| 27.05.2025 | 15,75 | 15,93 | 15,65 | 15,80 | -0,59% | - |
| 26.05.2025 | 15,64 | 16,11 | 15,64 | 15,90 | 0,51% | - |
| 23.05.2025 | 15,92 | 16,12 | 15,50 | 15,82 | -0,96% | - |
| 22.05.2025 | 16,32 | 16,32 | 15,84 | 15,97 | -1,95% | - |
| 21.05.2025 | 15,69 | 16,34 | 15,69 | 16,29 | 2,77% | - |
| 20.05.2025 | 15,64 | 15,94 | 15,64 | 15,85 | 0,28% | - |
| 19.05.2025 | 15,58 | 15,83 | 15,44 | 15,80 | 1,36% | - |
| 16.05.2025 | 15,31 | 15,60 | 15,24 | 15,59 | 1,96% | - |
| 15.05.2025 | 15,08 | 15,41 | 15,08 | 15,29 | 0,42% | - |
| 14.05.2025 | 15,16 | 15,45 | 15,15 | 15,23 | 0,26% | - |
| 13.05.2025 | 15,23 | 15,30 | 14,99 | 15,19 | -0,06% | - |
| 12.05.2025 | 15,10 | 15,27 | 14,74 | 15,20 | 1,07% | 50,00 |
| 09.05.2025 | 14,81 | 15,16 | 14,66 | 15,04 | 1,23% | - |
| 08.05.2025 | 15,10 | 15,15 | 14,64 | 14,85 | -1,75% | - |
| 07.05.2025 | 15,08 | 15,16 | 14,94 | 15,12 | 0,24% | - |
| 06.05.2025 | 14,85 | 15,11 | 14,76 | 15,08 | 1,76% | - |
| 05.05.2025 | 14,79 | 14,90 | 14,69 | 14,82 | -0,88% | - |
| 02.05.2025 | 14,02 | 14,99 | 14,02 | 14,95 | 1,75% | - |
| 30.04.2025 | 14,54 | 14,70 | 14,51 | 14,70 | 3,09% | - |
| 29.04.2025 | 14,28 | 14,36 | 14,10 | 14,26 | -0,12% | - |
| 28.04.2025 | 13,99 | 14,33 | 13,96 | 14,27 | 1,99% | - |
| 25.04.2025 | 13,86 | 14,06 | 13,76 | 13,99 | 0,92% | - |
| 24.04.2025 | 13,61 | 13,98 | 13,61 | 13,87 | 0,84% | - |
| 23.04.2025 | 13,77 | 13,93 | 13,60 | 13,75 | 0,60% | - |
| 22.04.2025 | 13,51 | 13,72 | 13,40 | 13,67 | 1,19% | - |
| 17.04.2025 | 13,38 | 13,56 | 13,36 | 13,51 | 1,08% | - |
| 16.04.2025 | 13,63 | 13,64 | 13,27 | 13,36 | -2,16% | - |
| 15.04.2025 | 13,54 | 13,78 | 13,50 | 13,66 | 1,52% | - |
| 14.04.2025 | 13,09 | 13,57 | 13,04 | 13,45 | 2,14% | - |
| 11.04.2025 | 12,76 | 13,24 | 12,65 | 13,17 | 2,29% | - |
| 10.04.2025 | 12,83 | 13,30 | 12,63 | 12,88 | -0,02% | - |
| 09.04.2025 | 12,94 | 13,51 | 12,34 | 12,88 | -0,18% | - |
| 08.04.2025 | 12,96 | 13,21 | 12,75 | 12,90 | -0,06% | - |
| 07.04.2025 | 12,96 | 13,21 | 12,25 | 12,91 | -1,50% | - |
| 04.04.2025 | 14,03 | 14,04 | 13,03 | 13,11 | -7,26% | - |
| 03.04.2025 | 14,51 | 14,55 | 14,02 | 14,13 | -3,36% | - |
| 02.04.2025 | 14,65 | 14,70 | 14,37 | 14,63 | -0,20% | - |
| 01.04.2025 | 14,47 | 14,78 | 14,44 | 14,66 | 1,17% | - |
| 31.03.2025 | 14,49 | 14,52 | 14,18 | 14,49 | 0,06% | - |
| 28.03.2025 | 15,39 | 15,56 | 14,25 | 14,48 | -6,80% | - |
| 27.03.2025 | 15,54 | 15,65 | 15,27 | 15,53 | -0,26% | - |
| 26.03.2025 | 15,21 | 15,71 | 15,20 | 15,57 | 2,27% | - |
| 25.03.2025 | 15,00 | 15,38 | 14,99 | 15,23 | 1,43% | - |
| 24.03.2025 | 15,18 | 15,26 | 14,91 | 15,01 | -0,73% | - |
| 21.03.2025 | 15,05 | 15,24 | 14,93 | 15,13 | 0,95% | - |
| 20.03.2025 | 14,89 | 15,12 | 14,72 | 14,98 | -0,29% | - |
| 19.03.2025 | 14,77 | 15,13 | 14,77 | 15,03 | 1,02% | - |
| 18.03.2025 | 14,72 | 15,16 | 14,72 | 14,88 | 0,05% | - |
| 17.03.2025 | 14,79 | 15,05 | 14,69 | 14,87 | 0,90% | 10,00 |
| 14.03.2025 | 14,42 | 14,76 | 14,37 | 14,74 | 2,00% | - |
| 13.03.2025 | 14,13 | 14,59 | 14,13 | 14,45 | 1,83% | - |
| 12.03.2025 | 13,83 | 14,22 | 13,79 | 14,19 | 2,52% | - |
| 11.03.2025 | 13,64 | 13,97 | 13,60 | 13,84 | 0,09% | - |
| 10.03.2025 | 13,77 | 14,18 | 13,72 | 13,83 | 0,54% | - |
| 07.03.2025 | 13,64 | 13,92 | 13,53 | 13,75 | 0,52% | - |
| 06.03.2025 | 13,53 | 13,77 | 13,48 | 13,68 | 0,91% | - |
| 05.03.2025 | 13,65 | 13,76 | 13,41 | 13,56 | -0,58% | - |
| 04.03.2025 | 13,92 | 14,05 | 13,54 | 13,64 | -2,32% | - |
| 03.03.2025 | 14,03 | 14,13 | 13,96 | 13,96 | -0,47% | - |
| 28.02.2025 | 13,96 | 14,05 | 13,87 | 14,03 | 0,16% | - |
| 27.02.2025 | 13,94 | 14,17 | 13,88 | 14,00 | -0,46% | - |
| 26.02.2025 | 13,73 | 14,21 | 13,73 | 14,07 | 0,37% | - |