17,650€
1,44%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,50 | 17,78 | 17,46 | 17,65 | 1,44% | - |
| 08.07.2026 | 17,37 | 17,63 | 17,20 | 17,40 | 0,58% | - |
| 07.07.2026 | 17,16 | 17,37 | 17,10 | 17,30 | 1,17% | - |
| 06.07.2026 | 17,10 | 17,26 | 17,00 | 17,10 | 0,59% | - |
| 03.07.2026 | 16,77 | 17,17 | 16,74 | 17,00 | 1,19% | - |
| 02.07.2026 | 16,54 | 16,81 | 16,54 | 16,80 | 1,20% | - |
| 01.07.2026 | 16,75 | 16,78 | 16,45 | 16,60 | -0,60% | - |
| 30.06.2026 | 16,73 | 16,82 | 16,55 | 16,70 | 0,00% | - |
| 29.06.2026 | 16,75 | 16,86 | 16,44 | 16,70 | -0,21% | - |
| 26.06.2026 | 16,69 | 16,86 | 16,62 | 16,74 | -0,39% | - |
| 25.06.2026 | 16,88 | 16,94 | 16,62 | 16,80 | -0,30% | - |
| 24.06.2026 | 16,69 | 16,96 | 16,66 | 16,85 | 0,00% | - |
| 23.06.2026 | 17,22 | 17,25 | 16,83 | 16,85 | -2,88% | - |
| 22.06.2026 | 17,10 | 17,39 | 16,97 | 17,35 | 0,75% | - |
| 19.06.2026 | 16,99 | 17,27 | 16,91 | 17,22 | 1,29% | - |
| 18.06.2026 | 17,13 | 17,24 | 16,95 | 17,00 | -1,22% | - |
| 17.06.2026 | 17,10 | 17,26 | 16,98 | 17,21 | 0,35% | - |
| 16.06.2026 | 17,23 | 17,61 | 17,06 | 17,15 | -0,58% | - |
| 15.06.2026 | 17,20 | 17,70 | 17,05 | 17,25 | -0,65% | - |
| 12.06.2026 | 16,96 | 17,39 | 16,95 | 17,36 | 1,83% | - |
| 11.06.2026 | 17,31 | 17,34 | 16,89 | 17,05 | -2,01% | - |
| 10.06.2026 | 17,30 | 17,45 | 17,22 | 17,40 | 0,87% | - |
| 09.06.2026 | 17,30 | 17,42 | 17,25 | 17,25 | -0,58% | - |
| 08.06.2026 | 17,45 | 17,57 | 17,26 | 17,35 | -0,57% | - |
| 05.06.2026 | 17,51 | 17,80 | 17,44 | 17,45 | 0,00% | - |
| 04.06.2026 | 17,42 | 17,63 | 17,38 | 17,45 | -0,29% | - |
| 03.06.2026 | 17,47 | 17,64 | 17,36 | 17,50 | 0,29% | - |
| 02.06.2026 | 17,83 | 18,04 | 17,45 | 17,45 | -2,51% | - |
| 01.06.2026 | 18,35 | 18,35 | 17,85 | 17,90 | -1,38% | - |
| 29.05.2026 | 18,15 | 18,30 | 17,99 | 18,15 | 0,28% | - |
| 28.05.2026 | 18,25 | 18,29 | 18,03 | 18,10 | -0,55% | - |
| 27.05.2026 | 18,00 | 18,24 | 17,81 | 18,20 | 1,11% | - |
| 26.05.2026 | 17,90 | 18,32 | 17,85 | 18,00 | 0,28% | - |
| 25.05.2026 | 18,15 | 18,15 | 17,95 | 17,95 | 0,00% | - |
| 22.05.2026 | 18,10 | 18,39 | 17,94 | 17,95 | -1,37% | - |
| 21.05.2026 | 17,90 | 18,24 | 17,90 | 18,20 | 1,68% | - |
| 20.05.2026 | 17,80 | 18,02 | 17,57 | 17,90 | 0,00% | - |
| 19.05.2026 | 17,81 | 17,95 | 17,56 | 17,90 | 0,85% | - |
| 18.05.2026 | 17,45 | 17,80 | 17,32 | 17,75 | 1,60% | - |
| 15.05.2026 | 17,25 | 17,72 | 17,25 | 17,47 | -0,17% | - |
| 14.05.2026 | 17,60 | 17,60 | 17,40 | 17,50 | 0,29% | - |
| 13.05.2026 | 17,45 | 17,82 | 17,40 | 17,45 | 0,00% | - |
| 12.05.2026 | 17,75 | 17,75 | 17,45 | 17,45 | -1,69% | - |
| 11.05.2026 | 17,70 | 17,81 | 17,62 | 17,75 | 1,02% | - |
| 08.05.2026 | 18,10 | 18,10 | 17,27 | 17,57 | -2,12% | - |
| 07.05.2026 | 18,15 | 18,28 | 17,90 | 17,95 | -1,91% | - |
| 06.05.2026 | 18,25 | 18,54 | 18,17 | 18,30 | 0,00% | - |
| 05.05.2026 | 18,50 | 18,67 | 18,24 | 18,30 | -0,61% | - |
| 04.05.2026 | 18,73 | 18,79 | 18,40 | 18,41 | -1,35% | - |
| 30.04.2026 | 18,60 | 18,68 | 18,40 | 18,66 | -0,19% | - |
| 29.04.2026 | 18,65 | 18,84 | 18,65 | 18,70 | 0,00% | - |
| 28.04.2026 | 18,50 | 18,94 | 18,49 | 18,70 | 1,08% | - |
| 27.04.2026 | 18,70 | 18,74 | 18,45 | 18,50 | -0,54% | - |
| 24.04.2026 | 18,50 | 18,63 | 18,46 | 18,60 | 0,54% | - |
| 23.04.2026 | 18,85 | 18,85 | 18,37 | 18,50 | -1,07% | - |
| 22.04.2026 | 18,85 | 19,08 | 18,70 | 18,70 | -0,53% | - |
| 21.04.2026 | 18,80 | 18,80 | 18,58 | 18,80 | 0,18% | - |
| 20.04.2026 | 18,65 | 18,81 | 18,60 | 18,77 | 1,08% | - |
| 17.04.2026 | 18,85 | 18,92 | 18,50 | 18,57 | -1,31% | - |
| 16.04.2026 | 18,95 | 18,95 | 18,68 | 18,81 | -0,21% | - |
| 15.04.2026 | 18,85 | 19,02 | 18,80 | 18,85 | 0,00% | - |
| 14.04.2026 | 18,65 | 18,90 | 18,65 | 18,85 | 1,34% | - |
| 13.04.2026 | 18,65 | 18,81 | 18,60 | 18,60 | 0,00% | - |
| 10.04.2026 | 18,40 | 18,67 | 18,40 | 18,60 | 0,54% | - |
| 09.04.2026 | 18,05 | 18,50 | 18,05 | 18,50 | 2,25% | - |
| 08.04.2026 | 17,99 | 18,25 | 17,92 | 18,09 | 0,24% | - |
| 07.04.2026 | 17,90 | 18,13 | 17,81 | 18,05 | 2,21% | - |
| 02.04.2026 | 17,61 | 17,84 | 17,61 | 17,66 | -0,64% | - |
| 01.04.2026 | 17,70 | 17,95 | 17,59 | 17,77 | 0,61% | - |
| 31.03.2026 | 17,43 | 17,70 | 17,43 | 17,67 | 0,98% | - |
| 30.03.2026 | 16,85 | 17,50 | 16,73 | 17,50 | 3,90% | - |
| 27.03.2026 | 17,02 | 17,18 | 16,78 | 16,84 | -7,07% | - |
| 26.03.2026 | 18,11 | 18,28 | 18,00 | 18,12 | 0,19% | - |
| 25.03.2026 | 17,89 | 18,22 | 17,89 | 18,09 | -0,29% | - |
| 24.03.2026 | 18,19 | 18,24 | 17,88 | 18,14 | -1,24% | - |
| 23.03.2026 | 18,15 | 18,38 | 17,63 | 18,36 | 0,80% | - |
| 20.03.2026 | 18,69 | 18,97 | 18,20 | 18,22 | -2,59% | - |
| 19.03.2026 | 19,03 | 19,05 | 18,64 | 18,70 | -1,67% | - |
| 18.03.2026 | 18,56 | 19,08 | 18,56 | 19,02 | 2,64% | - |
| 17.03.2026 | 18,78 | 18,80 | 18,41 | 18,53 | -1,25% | - |
| 16.03.2026 | 18,72 | 18,93 | 18,60 | 18,77 | -0,59% | - |
| 13.03.2026 | 18,68 | 18,92 | 18,66 | 18,88 | 0,81% | - |
| 12.03.2026 | 18,97 | 19,01 | 18,66 | 18,73 | -1,46% | - |
| 11.03.2026 | 19,10 | 19,16 | 18,95 | 19,00 | -0,16% | - |
| 10.03.2026 | 18,65 | 19,25 | 18,65 | 19,03 | 1,81% | - |
| 09.03.2026 | 18,75 | 18,84 | 18,51 | 18,69 | -0,01% | - |
| 06.03.2026 | 18,90 | 19,12 | 18,67 | 18,70 | -0,71% | - |
| 05.03.2026 | 18,95 | 19,06 | 18,83 | 18,83 | -0,63% | - |
| 04.03.2026 | 18,49 | 18,97 | 18,41 | 18,95 | 2,68% | - |
| 03.03.2026 | 18,97 | 18,97 | 18,32 | 18,46 | -2,34% | - |
| 02.03.2026 | 19,18 | 19,18 | 18,71 | 18,90 | -0,91% | - |
| 27.02.2026 | 18,83 | 19,23 | 18,81 | 19,07 | 1,25% | - |
| 26.02.2026 | 18,52 | 18,84 | 18,48 | 18,84 | 1,62% | - |
| 25.02.2026 | 18,33 | 18,54 | 18,33 | 18,54 | 1,05% | - |
| 24.02.2026 | 18,38 | 18,44 | 18,11 | 18,34 | -0,27% | - |
| 23.02.2026 | 18,20 | 18,46 | 18,16 | 18,39 | 0,73% | - |
| 20.02.2026 | 17,84 | 18,27 | 17,84 | 18,26 | 2,23% | - |
| 19.02.2026 | 18,11 | 18,11 | 17,65 | 17,86 | -1,26% | - |
| 18.02.2026 | 17,60 | 18,27 | 17,60 | 18,09 | 3,05% | - |
| 17.02.2026 | 17,62 | 17,70 | 17,48 | 17,55 | -0,58% | - |