19,000€
0,74%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,90 | 18,95 | 18,60 | 18,86 | 0,32% | - |
| 19.10.2026 | 18,80 | 18,92 | 18,69 | 18,80 | -0,48% | - |
| 16.10.2026 | 18,74 | 18,90 | 18,68 | 18,89 | 1,02% | - |
| 15.10.2026 | 18,75 | 18,80 | 18,49 | 18,70 | -0,53% | - |
| 14.10.2026 | 18,75 | 19,03 | 18,54 | 18,80 | 0,48% | - |
| 13.10.2026 | 18,25 | 18,71 | 18,25 | 18,71 | 1,91% | - |
| 12.10.2026 | 18,40 | 18,50 | 18,20 | 18,36 | 0,33% | - |
| 09.10.2026 | 18,15 | 18,39 | 18,09 | 18,30 | 0,22% | - |
| 08.10.2026 | 18,35 | 18,35 | 18,13 | 18,26 | 0,00% | - |
| 07.10.2026 | 18,75 | 18,85 | 18,25 | 18,26 | -2,35% | - |
| 06.10.2026 | 18,75 | 18,87 | 18,65 | 18,70 | -0,53% | - |
| 05.10.2026 | 18,64 | 18,87 | 18,35 | 18,80 | 1,35% | - |
| 02.10.2026 | 18,65 | 18,65 | 18,36 | 18,55 | 0,00% | - |
| 01.10.2026 | 18,90 | 18,90 | 18,42 | 18,55 | -1,85% | - |
| 30.09.2026 | 19,00 | 19,07 | 18,78 | 18,90 | -0,26% | - |
| 29.09.2026 | 19,10 | 19,19 | 18,90 | 18,95 | -1,30% | - |
| 28.09.2026 | 19,15 | 19,41 | 19,15 | 19,20 | 0,26% | - |
| 25.09.2026 | 19,20 | 19,32 | 19,04 | 19,15 | -0,26% | - |
| 24.09.2026 | 18,90 | 19,23 | 18,86 | 19,20 | 1,59% | - |
| 23.09.2026 | 18,87 | 18,90 | 18,69 | 18,90 | 0,00% | - |
| 22.09.2026 | 19,00 | 19,09 | 18,85 | 18,90 | -0,28% | - |
| 21.09.2026 | 18,72 | 19,12 | 18,71 | 18,95 | 1,03% | - |
| 18.09.2026 | 19,05 | 19,05 | 18,74 | 18,76 | -0,49% | - |
| 17.09.2026 | 18,58 | 18,90 | 18,58 | 18,85 | 1,01% | - |
| 16.09.2026 | 18,74 | 18,74 | 18,57 | 18,66 | 0,05% | - |
| 15.09.2026 | 18,52 | 18,75 | 18,41 | 18,65 | 0,59% | - |
| 14.09.2026 | 18,74 | 19,02 | 18,54 | 18,55 | -0,34% | - |
| 11.09.2026 | 18,56 | 18,81 | 18,55 | 18,61 | -0,61% | - |
| 10.09.2026 | 18,68 | 18,89 | 18,57 | 18,72 | -0,53% | - |
| 09.09.2026 | 18,90 | 18,91 | 18,68 | 18,82 | 0,51% | - |
| 08.09.2026 | 18,95 | 18,99 | 18,72 | 18,73 | -0,19% | - |
| 07.09.2026 | 18,81 | 18,98 | 18,74 | 18,76 | 0,09% | - |
| 04.09.2026 | 18,90 | 19,08 | 18,67 | 18,75 | -0,24% | - |
| 03.09.2026 | 18,65 | 18,88 | 18,47 | 18,79 | 0,89% | - |
| 02.09.2026 | 18,39 | 18,65 | 18,18 | 18,63 | 0,68% | - |
| 01.09.2026 | 18,35 | 18,60 | 18,22 | 18,50 | 0,82% | - |
| 31.08.2026 | 18,50 | 18,60 | 18,30 | 18,35 | -0,54% | - |
| 28.08.2026 | 18,48 | 18,63 | 18,38 | 18,45 | -0,54% | - |
| 27.08.2026 | 18,40 | 18,58 | 18,30 | 18,55 | 1,09% | - |
| 26.08.2026 | 18,36 | 18,49 | 18,24 | 18,35 | -0,33% | - |
| 25.08.2026 | 18,09 | 18,42 | 18,00 | 18,41 | 1,99% | - |
| 24.08.2026 | 17,89 | 18,22 | 17,79 | 18,05 | 0,61% | - |
| 21.08.2026 | 17,67 | 17,96 | 17,59 | 17,94 | 2,51% | - |
| 20.08.2026 | 17,28 | 17,56 | 17,20 | 17,50 | 1,16% | - |
| 19.08.2026 | 17,55 | 17,57 | 17,20 | 17,30 | -1,14% | - |
| 18.08.2026 | 17,78 | 17,78 | 17,43 | 17,50 | -1,69% | - |
| 17.08.2026 | 17,45 | 17,84 | 17,36 | 17,80 | 3,49% | - |
| 14.08.2026 | 16,70 | 17,20 | 16,70 | 17,20 | 1,78% | - |
| 13.08.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 1,81% | - |
| 12.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 11.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 10.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 07.08.2026 | 17,50 | 17,64 | 17,33 | 17,45 | -0,85% | - |
| 06.08.2026 | 17,45 | 17,70 | 17,43 | 17,60 | 0,57% | - |
| 05.08.2026 | 17,75 | 17,75 | 17,35 | 17,50 | -1,41% | - |
| 04.08.2026 | 17,65 | 17,89 | 17,55 | 17,75 | 0,28% | - |
| 03.08.2026 | 17,75 | 17,77 | 17,44 | 17,70 | -0,84% | - |
| 31.07.2026 | 17,55 | 17,92 | 17,55 | 17,85 | 1,71% | - |
| 30.07.2026 | 17,39 | 17,69 | 17,35 | 17,55 | 1,74% | - |
| 29.07.2026 | 17,60 | 17,64 | 17,24 | 17,25 | -1,43% | - |
| 28.07.2026 | 17,55 | 17,78 | 17,43 | 17,50 | -0,28% | - |
| 27.07.2026 | 17,50 | 17,65 | 17,32 | 17,55 | 3,24% | - |
| 24.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 23.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 22.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 21.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 20.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 17.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 16.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 15.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 13.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 10.07.2026 | 17,63 | 17,76 | 17,37 | 17,45 | -1,13% | - |
| 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% | - |