18,692€
0,49%
Echtzeit-Aktienkurs SPAREBK 1 OESTLANDET NK50
Bid:
Ask:
Aktienkurse zur SPAREBK 1 OESTLANDET NK50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,92 | 18,95 | 18,68 | 18,69 | 0,03% | - |
| 08.09.2026 | 18,89 | 18,99 | 18,68 | 18,69 | 0,13% | - |
| 07.09.2026 | 18,75 | 18,98 | 18,65 | 18,66 | 0,09% | - |
| 04.09.2026 | 18,95 | 19,08 | 18,65 | 18,65 | -0,13% | - |
| 03.09.2026 | 18,47 | 18,88 | 18,47 | 18,67 | 1,00% | - |
| 02.09.2026 | 18,60 | 18,65 | 18,18 | 18,49 | 0,20% | - |
| 01.09.2026 | 18,40 | 18,60 | 18,22 | 18,45 | 0,54% | - |
| 31.08.2026 | 18,55 | 18,60 | 18,30 | 18,35 | -0,54% | - |
| 28.08.2026 | 18,51 | 18,63 | 18,38 | 18,45 | -0,27% | - |
| 27.08.2026 | 18,40 | 18,58 | 18,29 | 18,50 | 0,71% | - |
| 26.08.2026 | 18,32 | 18,49 | 18,24 | 18,37 | 0,11% | - |
| 25.08.2026 | 18,17 | 18,42 | 18,00 | 18,35 | 1,16% | - |
| 24.08.2026 | 17,94 | 18,22 | 17,79 | 18,14 | 3,07% | - |
| 21.08.2026 | 17,60 | 17,97 | 17,50 | 17,60 | 0,57% | - |
| 20.08.2026 | 17,35 | 17,60 | 17,20 | 17,50 | 1,45% | - |
| 19.08.2026 | 17,58 | 17,62 | 17,20 | 17,25 | -1,71% | - |
| 18.08.2026 | 17,83 | 17,86 | 17,43 | 17,55 | -1,40% | - |
| 17.08.2026 | 17,45 | 17,84 | 17,36 | 17,80 | 2,01% | - |
| 14.08.2026 | 17,35 | 17,60 | 17,20 | 17,45 | 1,45% | - |
| 13.08.2026 | 16,70 | 17,48 | 16,70 | 17,20 | 4,88% | - |
| 12.08.2026 | 17,17 | 17,22 | 16,40 | 16,40 | -3,64% | 2.072,00 |
| 11.08.2026 | 17,28 | 17,50 | 17,02 | 17,02 | -1,05% | - |
| 10.08.2026 | 17,43 | 17,47 | 17,09 | 17,20 | -1,71% | - |
| 07.08.2026 | 17,65 | 17,65 | 17,33 | 17,50 | -0,57% | - |
| 06.08.2026 | 17,45 | 17,70 | 17,43 | 17,60 | 0,57% | - |
| 05.08.2026 | 17,75 | 17,75 | 17,35 | 17,50 | -1,69% | - |
| 04.08.2026 | 17,65 | 17,89 | 17,55 | 17,80 | 0,68% | - |
| 03.08.2026 | 17,75 | 17,77 | 17,44 | 17,68 | -0,95% | - |
| 31.07.2026 | 17,65 | 17,92 | 17,55 | 17,85 | 1,51% | - |
| 30.07.2026 | 17,25 | 17,69 | 17,25 | 17,59 | 1,94% | - |
| 29.07.2026 | 17,60 | 17,64 | 17,18 | 17,25 | -0,29% | - |
| 28.07.2026 | 17,55 | 17,78 | 17,30 | 17,30 | -1,98% | - |
| 27.07.2026 | 17,50 | 17,65 | 17,32 | 17,65 | 0,57% | - |
| 24.07.2026 | 17,30 | 17,60 | 17,30 | 17,55 | 1,45% | - |
| 23.07.2026 | 17,70 | 17,73 | 17,28 | 17,30 | -2,54% | - |
| 22.07.2026 | 17,55 | 17,87 | 17,47 | 17,75 | 1,14% | - |
| 21.07.2026 | 17,30 | 17,55 | 17,30 | 17,55 | 1,15% | - |
| 20.07.2026 | 17,60 | 17,71 | 17,28 | 17,35 | -1,14% | - |
| 17.07.2026 | 17,56 | 17,87 | 17,35 | 17,55 | 0,86% | - |
| 16.07.2026 | 17,55 | 17,69 | 17,35 | 17,40 | -0,57% | - |
| 15.07.2026 | 17,55 | 17,60 | 17,32 | 17,50 | 1,16% | - |
| 14.07.2026 | 17,50 | 17,65 | 17,21 | 17,30 | -1,14% | - |
| 13.07.2026 | 17,45 | 17,69 | 17,44 | 17,50 | 0,29% | - |
| 10.07.2026 | 17,75 | 17,76 | 17,37 | 17,45 | -1,13% | - |
| 09.07.2026 | 17,45 | 17,78 | 17,45 | 17,65 | 2,62% | - |
| 08.07.2026 | 17,40 | 17,63 | 17,20 | 17,20 | -0,64% | - |
| 07.07.2026 | 17,10 | 17,37 | 17,10 | 17,31 | 1,23% | - |
| 06.07.2026 | 17,00 | 17,26 | 17,00 | 17,10 | 0,59% | - |
| 03.07.2026 | 16,75 | 17,17 | 16,74 | 17,00 | 1,49% | - |
| 02.07.2026 | 16,60 | 16,81 | 16,54 | 16,75 | 0,90% | - |
| 01.07.2026 | 16,75 | 16,78 | 16,45 | 16,60 | -0,60% | - |
| 30.06.2026 | 16,74 | 16,82 | 16,55 | 16,70 | 0,00% | - |
| 29.06.2026 | 16,70 | 16,86 | 16,44 | 16,70 | 0,00% | - |
| 26.06.2026 | 16,65 | 16,86 | 16,62 | 16,70 | -0,60% | - |
| 25.06.2026 | 16,85 | 16,94 | 16,62 | 16,80 | 0,00% | - |
| 24.06.2026 | 16,80 | 16,96 | 16,66 | 16,80 | 0,00% | - |
| 23.06.2026 | 17,20 | 17,30 | 16,79 | 16,80 | -2,89% | - |
| 22.06.2026 | 17,10 | 17,39 | 16,97 | 17,30 | 0,87% | - |
| 19.06.2026 | 17,05 | 17,27 | 16,91 | 17,15 | 2,08% | - |
| 18.06.2026 | 17,15 | 17,24 | 16,80 | 16,80 | -1,75% | - |
| 17.06.2026 | 17,20 | 17,26 | 16,98 | 17,10 | -0,29% | - |
| 16.06.2026 | 17,20 | 17,61 | 17,06 | 17,15 | -0,28% | - |
| 15.06.2026 | 17,30 | 17,70 | 17,05 | 17,20 | -0,37% | - |
| 12.06.2026 | 16,95 | 17,39 | 16,95 | 17,26 | 1,55% | - |
| 11.06.2026 | 17,40 | 17,40 | 16,89 | 17,00 | -2,29% | - |
| 10.06.2026 | 17,26 | 17,45 | 17,22 | 17,40 | 0,86% | - |
| 09.06.2026 | 17,30 | 17,42 | 17,15 | 17,25 | -0,50% | - |
| 08.06.2026 | 17,45 | 17,57 | 17,26 | 17,34 | 0,80% | - |
| 05.06.2026 | 17,45 | 17,80 | 17,20 | 17,20 | 0,00% | - |
| 04.06.2026 | 17,40 | 17,63 | 17,20 | 17,20 | -1,15% | - |
| 03.06.2026 | 17,50 | 17,64 | 17,35 | 17,40 | -0,29% | - |
| 02.06.2026 | 17,80 | 18,04 | 17,45 | 17,45 | -2,13% | - |
| 01.06.2026 | 18,36 | 18,36 | 17,80 | 17,83 | -2,30% | - |
| 29.05.2026 | 18,12 | 18,30 | 17,99 | 18,25 | 0,83% | - |
| 28.05.2026 | 18,15 | 18,29 | 18,03 | 18,10 | -0,17% | - |
| 27.05.2026 | 18,00 | 18,24 | 17,81 | 18,13 | 0,85% | - |
| 26.05.2026 | 17,97 | 18,32 | 17,85 | 17,98 | -0,13% | - |
| 25.05.2026 | 18,06 | 18,15 | 17,95 | 18,00 | 0,28% | - |
| 22.05.2026 | 18,14 | 18,39 | 17,94 | 17,95 | -0,55% | - |
| 21.05.2026 | 17,96 | 18,24 | 17,90 | 18,05 | 0,69% | - |
| 20.05.2026 | 17,85 | 18,02 | 17,57 | 17,93 | 0,54% | - |
| 19.05.2026 | 17,73 | 17,95 | 17,56 | 17,83 | 0,51% | - |
| 18.05.2026 | 17,48 | 17,80 | 17,32 | 17,74 | 1,66% | - |
| 15.05.2026 | 17,32 | 17,72 | 17,25 | 17,45 | 1,45% | - |
| 14.05.2026 | 17,52 | 17,60 | 17,20 | 17,20 | -1,16% | - |
| 13.05.2026 | 17,47 | 17,82 | 17,40 | 17,40 | -0,24% | - |
| 12.05.2026 | 17,73 | 17,76 | 17,44 | 17,44 | -1,34% | - |
| 11.05.2026 | 17,62 | 17,81 | 17,58 | 17,68 | 0,57% | - |
| 08.05.2026 | 17,96 | 18,10 | 17,27 | 17,58 | -1,94% | - |
| 07.05.2026 | 18,38 | 18,42 | 17,65 | 17,93 | -1,73% | - |
| 06.05.2026 | 18,34 | 18,54 | 18,17 | 18,24 | -0,04% | - |
| 05.05.2026 | 18,41 | 18,67 | 18,24 | 18,25 | -0,82% | - |
| 04.05.2026 | 18,76 | 18,79 | 18,40 | 18,40 | -1,48% | - |
| 30.04.2026 | 18,62 | 18,70 | 18,40 | 18,68 | 2,05% | - |
| 29.04.2026 | 18,70 | 18,84 | 18,30 | 18,30 | -2,01% | - |
| 28.04.2026 | 18,47 | 18,94 | 18,40 | 18,68 | 1,35% | - |
| 27.04.2026 | 18,63 | 18,74 | 18,43 | 18,43 | -0,93% | - |
| 24.04.2026 | 18,50 | 18,65 | 18,40 | 18,60 | 0,85% | - |
| 23.04.2026 | 18,70 | 18,85 | 18,37 | 18,44 | -1,62% | - |
| 22.04.2026 | 18,85 | 19,08 | 18,70 | 18,75 | -0,37% | - |