14,200€
2,16%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,10 | 14,31 | 14,05 | 14,17 | 0,46% | - |
| 08.07.2026 | 14,00 | 14,22 | 13,90 | 14,10 | 0,71% | - |
| 07.07.2026 | 13,80 | 14,08 | 13,77 | 14,00 | 1,45% | - |
| 06.07.2026 | 13,80 | 13,84 | 13,72 | 13,80 | 0,00% | - |
| 03.07.2026 | 13,70 | 13,81 | 13,63 | 13,80 | 0,73% | - |
| 02.07.2026 | 13,50 | 13,70 | 13,38 | 13,70 | 1,48% | - |
| 01.07.2026 | 13,45 | 13,56 | 13,34 | 13,50 | 0,45% | - |
| 30.06.2026 | 13,50 | 13,70 | 13,40 | 13,44 | -0,44% | - |
| 29.06.2026 | 13,50 | 13,57 | 13,37 | 13,50 | 0,00% | - |
| 26.06.2026 | 13,65 | 13,68 | 13,47 | 13,50 | -0,74% | - |
| 25.06.2026 | 13,70 | 13,70 | 13,52 | 13,60 | 0,07% | - |
| 24.06.2026 | 13,60 | 13,70 | 13,37 | 13,59 | -0,07% | - |
| 23.06.2026 | 13,85 | 13,85 | 13,55 | 13,60 | -1,45% | - |
| 22.06.2026 | 13,60 | 13,90 | 13,60 | 13,80 | 2,22% | - |
| 19.06.2026 | 13,50 | 13,75 | 13,46 | 13,50 | 1,50% | - |
| 18.06.2026 | 13,65 | 13,90 | 13,30 | 13,30 | -2,92% | - |
| 17.06.2026 | 13,75 | 13,80 | 13,54 | 13,70 | 0,37% | - |
| 16.06.2026 | 13,60 | 13,75 | 13,52 | 13,65 | 0,00% | - |
| 15.06.2026 | 13,80 | 13,96 | 13,53 | 13,65 | -1,17% | - |
| 12.06.2026 | 13,50 | 13,81 | 13,50 | 13,81 | 1,55% | - |
| 11.06.2026 | 13,75 | 13,80 | 13,45 | 13,60 | -1,37% | - |
| 10.06.2026 | 13,75 | 13,88 | 13,66 | 13,79 | 0,65% | - |
| 09.06.2026 | 13,55 | 13,80 | 13,55 | 13,70 | 0,81% | - |
| 08.06.2026 | 13,65 | 13,75 | 13,51 | 13,59 | 0,37% | - |
| 05.06.2026 | 13,70 | 13,83 | 13,54 | 13,54 | -1,17% | - |
| 04.06.2026 | 13,65 | 13,73 | 13,55 | 13,70 | 0,37% | - |
| 03.06.2026 | 13,65 | 13,70 | 13,55 | 13,65 | 0,00% | - |
| 02.06.2026 | 13,70 | 13,75 | 13,54 | 13,65 | -0,36% | - |
| 01.06.2026 | 13,90 | 13,96 | 13,65 | 13,70 | -1,44% | - |
| 29.05.2026 | 13,90 | 14,00 | 13,80 | 13,90 | 0,03% | - |
| 28.05.2026 | 13,80 | 13,96 | 13,75 | 13,90 | 0,70% | - |
| 27.05.2026 | 13,71 | 13,82 | 13,54 | 13,80 | 0,47% | - |
| 26.05.2026 | 13,76 | 14,02 | 13,70 | 13,74 | -0,11% | - |
| 25.05.2026 | 13,80 | 13,83 | 13,75 | 13,75 | -0,33% | - |
| 22.05.2026 | 14,00 | 14,01 | 13,71 | 13,80 | -0,79% | - |
| 21.05.2026 | 13,66 | 14,00 | 13,55 | 13,91 | 1,38% | - |
| 20.05.2026 | 13,66 | 13,75 | 13,47 | 13,72 | 0,48% | - |
| 19.05.2026 | 13,45 | 13,66 | 13,36 | 13,65 | 1,49% | - |
| 18.05.2026 | 13,20 | 13,46 | 13,04 | 13,45 | 1,74% | - |
| 15.05.2026 | 13,21 | 13,35 | 13,08 | 13,22 | -0,50% | - |
| 14.05.2026 | 13,25 | 13,35 | 13,20 | 13,29 | 0,17% | - |
| 13.05.2026 | 13,40 | 13,47 | 13,19 | 13,26 | -0,93% | 18.360,00 |
| 12.05.2026 | 13,60 | 13,65 | 13,30 | 13,39 | -2,28% | - |
| 11.05.2026 | 13,55 | 13,75 | 13,46 | 13,70 | 1,62% | - |
| 08.05.2026 | 13,70 | 13,75 | 13,45 | 13,48 | -1,56% | - |
| 07.05.2026 | 14,06 | 14,08 | 13,45 | 13,69 | -2,79% | - |
| 06.05.2026 | 14,10 | 14,20 | 13,95 | 14,09 | -0,15% | - |
| 05.05.2026 | 14,20 | 14,31 | 14,04 | 14,11 | -0,65% | - |
| 04.05.2026 | 14,50 | 14,50 | 14,14 | 14,20 | -1,39% | - |
| 30.04.2026 | 14,50 | 14,50 | 14,20 | 14,40 | -0,07% | - |
| 29.04.2026 | 14,50 | 14,60 | 14,40 | 14,41 | -0,63% | 972,00 |
| 28.04.2026 | 14,26 | 14,70 | 14,25 | 14,50 | 1,60% | - |
| 27.04.2026 | 14,40 | 14,40 | 14,25 | 14,27 | -0,70% | - |
| 24.04.2026 | 14,20 | 14,45 | 14,20 | 14,37 | 1,03% | - |
| 23.04.2026 | 14,60 | 14,65 | 14,19 | 14,23 | -2,55% | - |
| 22.04.2026 | 14,70 | 14,80 | 14,55 | 14,60 | -0,18% | - |
| 21.04.2026 | 14,55 | 14,70 | 14,45 | 14,63 | 0,52% | - |
| 20.04.2026 | 14,50 | 14,57 | 14,36 | 14,55 | 1,22% | - |
| 17.04.2026 | 14,60 | 14,65 | 14,30 | 14,38 | 0,52% | - |
| 16.04.2026 | 14,65 | 14,65 | 14,30 | 14,30 | -2,14% | - |
| 15.04.2026 | 14,65 | 14,70 | 14,55 | 14,61 | 0,19% | - |
| 14.04.2026 | 14,45 | 14,70 | 14,45 | 14,59 | 0,88% | - |
| 13.04.2026 | 14,45 | 14,64 | 14,39 | 14,46 | 1,82% | - |
| 10.04.2026 | 14,35 | 14,70 | 14,20 | 14,20 | -1,05% | 9.000,00 |
| 09.04.2026 | 14,19 | 14,42 | 14,19 | 14,35 | 0,93% | - |
| 08.04.2026 | 14,27 | 14,30 | 13,85 | 14,22 | 1,69% | - |
| 07.04.2026 | 14,00 | 14,13 | 13,89 | 13,98 | 0,32% | - |
| 02.04.2026 | 13,88 | 13,96 | 13,86 | 13,94 | 0,30% | - |
| 01.04.2026 | 13,92 | 14,10 | 13,84 | 13,90 | -0,04% | - |
| 31.03.2026 | 13,92 | 14,04 | 13,36 | 13,90 | 2,02% | - |
| 30.03.2026 | 13,35 | 13,92 | 13,19 | 13,63 | 2,25% | - |
| 27.03.2026 | 13,45 | 14,21 | 13,24 | 13,33 | -5,96% | - |
| 26.03.2026 | 14,17 | 14,32 | 14,09 | 14,17 | 0,32% | - |
| 25.03.2026 | 13,90 | 14,24 | 13,86 | 14,13 | 1,68% | 123.760,00 |
| 24.03.2026 | 14,05 | 14,14 | 13,89 | 13,89 | -1,19% | - |
| 23.03.2026 | 14,16 | 14,18 | 13,70 | 14,06 | -0,44% | - |
| 20.03.2026 | 14,30 | 14,46 | 14,08 | 14,12 | -1,26% | - |
| 19.03.2026 | 14,50 | 14,61 | 14,26 | 14,30 | -1,14% | - |
| 18.03.2026 | 14,28 | 14,53 | 14,23 | 14,47 | 1,42% | - |
| 17.03.2026 | 14,32 | 14,42 | 14,13 | 14,27 | -0,47% | - |
| 16.03.2026 | 14,28 | 14,41 | 14,17 | 14,33 | 0,71% | - |
| 13.03.2026 | 14,08 | 14,38 | 14,07 | 14,23 | 1,06% | - |
| 12.03.2026 | 14,17 | 14,23 | 14,04 | 14,08 | -0,80% | - |
| 11.03.2026 | 14,21 | 14,26 | 14,02 | 14,20 | 0,11% | - |
| 10.03.2026 | 14,01 | 14,30 | 13,94 | 14,18 | 1,29% | - |
| 09.03.2026 | 14,12 | 14,22 | 13,91 | 14,00 | -1,16% | - |
| 06.03.2026 | 14,25 | 14,30 | 14,09 | 14,17 | -0,50% | - |
| 05.03.2026 | 14,32 | 14,37 | 14,17 | 14,24 | -0,57% | - |
| 04.03.2026 | 13,93 | 14,33 | 13,82 | 14,32 | 2,98% | - |
| 03.03.2026 | 14,23 | 14,28 | 13,74 | 13,90 | -2,04% | - |
| 02.03.2026 | 14,30 | 14,31 | 14,05 | 14,19 | 0,00% | - |
| 27.02.2026 | 14,09 | 14,32 | 14,06 | 14,19 | 2,89% | - |
| 26.02.2026 | 14,05 | 14,09 | 13,79 | 13,79 | -1,87% | - |
| 25.02.2026 | 13,94 | 14,06 | 13,88 | 14,06 | 0,88% | - |
| 24.02.2026 | 14,04 | 14,11 | 13,87 | 13,94 | -1,00% | - |
| 23.02.2026 | 14,05 | 14,16 | 13,98 | 14,08 | -0,11% | - |
| 20.02.2026 | 13,81 | 14,12 | 13,76 | 14,09 | 2,06% | - |
| 19.02.2026 | 13,87 | 13,94 | 13,71 | 13,81 | -0,40% | - |
| 18.02.2026 | 13,63 | 13,98 | 13,61 | 13,86 | 1,76% | - |
| 17.02.2026 | 13,70 | 13,77 | 13,57 | 13,62 | -0,53% | - |