12,040€
3,28%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,89 | 12,11 | 11,87 | 12,04 | 3,31% | - |
| 14.10.2025 | 11,95 | 11,99 | 11,66 | 11,66 | -1,05% | - |
| 13.10.2025 | 11,99 | 12,10 | 11,78 | 11,78 | -0,92% | - |
| 10.10.2025 | 12,03 | 12,13 | 11,89 | 11,89 | 0,56% | - |
| 09.10.2025 | 12,08 | 12,15 | 11,83 | 11,83 | -0,86% | - |
| 08.10.2025 | 12,05 | 12,10 | 11,92 | 11,93 | 0,25% | - |
| 07.10.2025 | 12,06 | 12,15 | 11,90 | 11,90 | 0,00% | - |
| 06.10.2025 | 12,05 | 12,15 | 11,90 | 11,90 | 0,64% | - |
| 03.10.2025 | 11,87 | 12,07 | 11,82 | 11,82 | 1,55% | - |
| 02.10.2025 | 12,18 | 12,19 | 11,64 | 11,64 | -2,71% | - |
| 01.10.2025 | 12,00 | 12,23 | 11,96 | 11,97 | 0,94% | - |
| 30.09.2025 | 12,00 | 12,09 | 11,85 | 11,85 | 0,12% | - |
| 29.09.2025 | 12,08 | 12,09 | 11,84 | 11,84 | -0,82% | - |
| 26.09.2025 | 11,82 | 12,10 | 11,81 | 11,94 | 1,93% | - |
| 25.09.2025 | 11,88 | 11,92 | 11,71 | 11,71 | 0,69% | - |
| 24.09.2025 | 11,97 | 11,97 | 11,63 | 11,63 | -1,69% | - |
| 23.09.2025 | 11,89 | 12,02 | 11,83 | 11,83 | 0,53% | - |
| 22.09.2025 | 12,15 | 12,16 | 11,77 | 11,77 | -1,82% | - |
| 19.09.2025 | 12,00 | 12,20 | 11,99 | 11,99 | 0,55% | - |
| 18.09.2025 | 12,05 | 12,19 | 11,92 | 11,92 | -0,86% | - |
| 17.09.2025 | 12,18 | 12,20 | 11,94 | 12,03 | -0,07% | - |
| 16.09.2025 | 12,22 | 12,26 | 12,03 | 12,03 | 0,23% | - |
| 15.09.2025 | 12,00 | 12,29 | 11,99 | 12,01 | 2,11% | - |
| 12.09.2025 | 11,83 | 12,02 | 11,76 | 11,76 | 0,89% | - |
| 11.09.2025 | 11,84 | 11,92 | 11,65 | 11,65 | -0,70% | - |
| 10.09.2025 | 11,66 | 11,95 | 11,64 | 11,74 | 2,77% | - |
| 09.09.2025 | 11,57 | 11,66 | 11,42 | 11,42 | -1,35% | - |
| 08.09.2025 | 11,56 | 11,64 | 11,53 | 11,58 | 2,23% | - |
| 05.09.2025 | 11,65 | 11,68 | 11,32 | 11,32 | -2,76% | - |
| 04.09.2025 | 11,48 | 11,66 | 11,44 | 11,65 | 3,34% | - |
| 03.09.2025 | 11,65 | 11,67 | 11,27 | 11,27 | -1,47% | - |
| 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% | - |