11,495€
0,50%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,65 | 11,67 | 11,50 | 11,50 | 0,52% | - |
| 02.09.2025 | 11,67 | 11,71 | 11,44 | 11,44 | -0,14% | - |
| 01.09.2025 | 11,67 | 11,73 | 11,45 | 11,45 | -0,16% | - |
| 29.08.2025 | 11,77 | 11,78 | 11,47 | 11,47 | -1,32% | - |
| 28.08.2025 | 11,76 | 11,86 | 11,63 | 11,63 | 0,55% | - |
| 27.08.2025 | 12,14 | 12,15 | 11,56 | 11,56 | -2,95% | - |
| 26.08.2025 | 12,23 | 12,24 | 11,91 | 11,91 | -2,70% | - |
| 25.08.2025 | 12,34 | 12,35 | 12,14 | 12,25 | -0,90% | - |
| 22.08.2025 | 12,31 | 12,36 | 12,21 | 12,36 | 0,38% | - |
| 21.08.2025 | 11,99 | 12,32 | 11,99 | 12,31 | 2,70% | - |
| 20.08.2025 | 12,08 | 12,09 | 11,88 | 11,99 | -0,17% | - |
| 19.08.2025 | 12,09 | 12,17 | 12,00 | 12,01 | -0,76% | - |
| 18.08.2025 | 12,10 | 12,18 | 12,03 | 12,10 | 0,07% | - |
| 15.08.2025 | 11,99 | 12,20 | 11,97 | 12,09 | 0,85% | - |
| 14.08.2025 | 11,87 | 12,05 | 11,82 | 11,99 | 1,18% | - |
| 13.08.2025 | 11,93 | 11,98 | 11,79 | 11,85 | -0,65% | - |
| 12.08.2025 | 11,97 | 12,01 | 11,91 | 11,92 | -0,40% | - |
| 11.08.2025 | 11,87 | 11,98 | 11,80 | 11,97 | 0,91% | - |
| 08.08.2025 | 12,29 | 12,30 | 11,80 | 11,86 | -3,61% | - |
| 07.08.2025 | 12,39 | 12,66 | 12,29 | 12,31 | -0,64% | - |
| 06.08.2025 | 12,48 | 12,57 | 12,38 | 12,39 | -0,68% | - |
| 05.08.2025 | 12,60 | 12,63 | 12,47 | 12,47 | -0,91% | - |
| 04.08.2025 | 12,39 | 12,68 | 12,39 | 12,59 | 1,68% | - |
| 01.08.2025 | 12,58 | 12,58 | 12,34 | 12,38 | -1,48% | - |
| 31.07.2025 | 12,64 | 12,65 | 12,48 | 12,56 | -0,39% | - |
| 30.07.2025 | 12,63 | 12,72 | 12,61 | 12,61 | -0,11% | - |
| 29.07.2025 | 12,60 | 12,66 | 12,55 | 12,63 | 0,18% | - |
| 28.07.2025 | 12,58 | 12,69 | 12,56 | 12,60 | 0,21% | - |
| 25.07.2025 | 12,53 | 12,65 | 12,47 | 12,58 | 0,33% | - |
| 24.07.2025 | 12,46 | 12,59 | 12,44 | 12,54 | 0,80% | - |
| 23.07.2025 | 12,51 | 12,57 | 12,41 | 12,44 | -0,54% | - |
| 22.07.2025 | 12,49 | 12,54 | 12,43 | 12,51 | 0,03% | - |
| 21.07.2025 | 12,71 | 12,76 | 12,45 | 12,50 | -1,56% | - |
| 18.07.2025 | 12,71 | 12,87 | 12,41 | 12,70 | -0,21% | - |
| 17.07.2025 | 12,82 | 12,92 | 12,56 | 12,73 | -0,90% | - |
| 16.07.2025 | 12,75 | 12,84 | 12,65 | 12,84 | 0,81% | - |
| 15.07.2025 | 12,93 | 12,95 | 12,74 | 12,74 | -1,50% | - |
| 14.07.2025 | 12,67 | 13,01 | 12,54 | 12,93 | 1,98% | - |
| 11.07.2025 | 13,12 | 13,12 | 12,62 | 12,68 | -3,45% | 46,00 |
| 10.07.2025 | 13,13 | 13,36 | 13,05 | 13,14 | -0,01% | - |
| 09.07.2025 | 12,83 | 13,15 | 12,82 | 13,14 | 2,38% | 172,00 |
| 08.07.2025 | 12,78 | 12,90 | 12,64 | 12,83 | 1,33% | - |
| 07.07.2025 | 12,60 | 12,71 | 12,59 | 12,66 | 0,32% | - |
| 04.07.2025 | 12,57 | 12,69 | 12,46 | 12,62 | 0,33% | - |
| 03.07.2025 | 12,39 | 12,59 | 12,37 | 12,58 | 1,49% | - |
| 02.07.2025 | 12,23 | 12,47 | 12,21 | 12,39 | 1,37% | - |
| 01.07.2025 | 12,38 | 12,43 | 12,23 | 12,23 | -1,26% | - |
| 30.06.2025 | 12,31 | 12,47 | 12,29 | 12,38 | 0,72% | - |
| 27.06.2025 | 12,24 | 12,33 | 12,15 | 12,29 | 0,48% | - |
| 26.06.2025 | 12,25 | 12,32 | 12,18 | 12,24 | -0,09% | - |
| 25.06.2025 | 12,27 | 12,38 | 12,21 | 12,25 | -0,07% | - |
| 24.06.2025 | 12,41 | 12,45 | 12,25 | 12,25 | -1,29% | - |
| 23.06.2025 | 12,39 | 12,48 | 12,29 | 12,41 | 0,12% | - |
| 20.06.2025 | 12,42 | 12,55 | 12,32 | 12,40 | -0,18% | - |
| 19.06.2025 | 12,82 | 12,82 | 12,34 | 12,42 | -3,23% | - |
| 18.06.2025 | 12,85 | 12,88 | 12,78 | 12,84 | -0,08% | - |
| 17.06.2025 | 12,95 | 12,95 | 12,79 | 12,85 | -0,76% | - |
| 16.06.2025 | 12,96 | 13,04 | 12,88 | 12,94 | -0,08% | - |
| 13.06.2025 | 12,95 | 12,99 | 12,79 | 12,95 | 0,19% | - |
| 12.06.2025 | 12,97 | 12,97 | 12,76 | 12,93 | -0,21% | - |
| 11.06.2025 | 13,04 | 13,07 | 12,93 | 12,96 | -0,71% | - |
| 10.06.2025 | 13,06 | 13,20 | 13,03 | 13,05 | -0,02% | - |
| 09.06.2025 | 13,03 | 13,11 | 13,01 | 13,05 | 0,27% | - |
| 06.06.2025 | 12,91 | 13,08 | 12,90 | 13,02 | 0,85% | - |
| 05.06.2025 | 13,11 | 13,11 | 12,84 | 12,91 | -1,63% | - |
| 04.06.2025 | 12,75 | 13,15 | 12,73 | 13,12 | 2,84% | - |
| 03.06.2025 | 12,72 | 12,81 | 12,67 | 12,76 | 0,18% | - |
| 02.06.2025 | 12,72 | 12,81 | 12,67 | 12,74 | 0,18% | - |
| 30.05.2025 | 12,53 | 12,78 | 12,48 | 12,71 | 1,48% | - |
| 29.05.2025 | 12,58 | 12,60 | 12,52 | 12,53 | -0,12% | - |
| 28.05.2025 | 12,60 | 12,63 | 12,47 | 12,54 | -0,38% | - |
| 27.05.2025 | 12,62 | 12,69 | 12,57 | 12,59 | -0,26% | - |
| 26.05.2025 | 12,79 | 12,90 | 12,59 | 12,62 | -1,50% | - |
| 23.05.2025 | 12,68 | 12,88 | 12,60 | 12,82 | 1,06% | - |
| 22.05.2025 | 12,91 | 12,92 | 12,60 | 12,68 | -1,77% | - |
| 21.05.2025 | 12,59 | 12,98 | 12,57 | 12,91 | 2,48% | - |
| 20.05.2025 | 12,54 | 12,71 | 12,50 | 12,60 | 0,37% | - |
| 19.05.2025 | 12,91 | 12,95 | 12,39 | 12,55 | -3,01% | - |
| 16.05.2025 | 12,70 | 12,97 | 12,64 | 12,94 | 1,94% | - |
| 15.05.2025 | 12,56 | 12,72 | 12,54 | 12,70 | 0,89% | - |
| 14.05.2025 | 12,46 | 12,69 | 12,41 | 12,58 | 1,01% | - |
| 13.05.2025 | 12,51 | 12,59 | 12,38 | 12,46 | -0,32% | - |
| 12.05.2025 | 12,29 | 12,51 | 12,21 | 12,50 | 1,94% | - |
| 09.05.2025 | 12,20 | 12,30 | 12,07 | 12,26 | 0,27% | - |
| 08.05.2025 | 12,24 | 12,40 | 12,07 | 12,23 | -0,12% | - |
| 07.05.2025 | 12,31 | 12,36 | 12,22 | 12,24 | -0,63% | - |
| 06.05.2025 | 12,21 | 12,34 | 12,20 | 12,32 | 0,89% | - |
| 05.05.2025 | 12,18 | 12,30 | 12,14 | 12,21 | 0,05% | - |
| 02.05.2025 | 11,77 | 12,27 | 11,75 | 12,21 | 3,99% | - |
| 30.04.2025 | 11,70 | 11,78 | 11,62 | 11,74 | 0,92% | - |
| 29.04.2025 | 11,54 | 11,66 | 11,52 | 11,63 | 0,71% | - |
| 28.04.2025 | 11,23 | 11,57 | 11,22 | 11,55 | 2,85% | - |
| 25.04.2025 | 11,21 | 11,30 | 11,19 | 11,23 | 0,17% | - |
| 24.04.2025 | 11,07 | 11,31 | 11,06 | 11,21 | 1,28% | - |
| 23.04.2025 | 11,04 | 11,20 | 11,03 | 11,07 | 0,85% | - |
| 22.04.2025 | 10,81 | 11,01 | 10,76 | 10,97 | 1,59% | - |
| 17.04.2025 | 10,71 | 10,82 | 10,70 | 10,80 | 1,14% | - |
| 16.04.2025 | 10,79 | 10,80 | 10,64 | 10,68 | -1,47% | - |
| 15.04.2025 | 10,80 | 10,91 | 10,79 | 10,84 | 0,68% | - |
| 14.04.2025 | 10,46 | 10,82 | 10,42 | 10,77 | 3,00% | - |