13,286€
1,42%
Echtzeit-Aktienkurs SPAREBK 1 NORD-NORGE NK18
Bid:
Ask:
Aktienkurse zur SPAREBK 1 NORD-NORGE NK18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 13,58 | 13,74 | 13,56 | 13,69 | 1,14% | - |
| 13.02.2026 | 13,49 | 13,69 | 13,38 | 13,54 | 2,37% | - |
| 12.02.2026 | 13,08 | 13,71 | 13,08 | 13,23 | 1,26% | - |
| 11.02.2026 | 13,23 | 13,24 | 12,96 | 13,06 | -1,12% | - |
| 10.02.2026 | 12,99 | 13,28 | 12,80 | 13,21 | 1,35% | 5.100,00 |
| 09.02.2026 | 13,13 | 13,17 | 12,87 | 13,03 | 0,77% | - |
| 06.02.2026 | 12,86 | 13,20 | 12,84 | 12,93 | 0,54% | - |
| 05.02.2026 | 12,95 | 13,06 | 12,82 | 12,87 | -0,63% | - |
| 04.02.2026 | 12,92 | 13,06 | 12,87 | 12,95 | 2,19% | - |
| 03.02.2026 | 12,94 | 13,00 | 12,67 | 12,67 | -2,05% | - |
| 02.02.2026 | 12,82 | 12,93 | 12,67 | 12,93 | 0,41% | - |
| 30.01.2026 | 12,71 | 12,93 | 12,70 | 12,88 | 0,98% | - |
| 29.01.2026 | 12,91 | 12,95 | 12,62 | 12,76 | 1,23% | - |
| 28.01.2026 | 12,83 | 12,89 | 12,60 | 12,60 | -1,64% | - |
| 27.01.2026 | 12,75 | 12,90 | 12,70 | 12,81 | 0,67% | - |
| 26.01.2026 | 12,92 | 12,97 | 12,72 | 12,73 | 0,20% | 348,00 |
| 23.01.2026 | 13,05 | 13,07 | 12,70 | 12,70 | -0,47% | - |
| 22.01.2026 | 12,73 | 13,10 | 12,71 | 12,76 | 0,45% | - |
| 21.01.2026 | 12,75 | 12,77 | 12,42 | 12,70 | -0,32% | - |
| 20.01.2026 | 12,69 | 12,80 | 12,62 | 12,74 | 0,24% | 168,00 |
| 19.01.2026 | 12,96 | 12,96 | 12,60 | 12,71 | -1,91% | 4.320,00 |
| 16.01.2026 | 12,85 | 13,07 | 12,82 | 12,96 | 0,75% | - |
| 15.01.2026 | 12,69 | 12,88 | 12,68 | 12,87 | 1,26% | - |
| 14.01.2026 | 12,60 | 12,76 | 12,52 | 12,71 | 0,81% | - |
| 13.01.2026 | 12,58 | 12,68 | 12,55 | 12,60 | 0,37% | 31,00 |
| 12.01.2026 | 12,46 | 12,61 | 12,44 | 12,56 | 2,77% | - |
| 09.01.2026 | 12,79 | 12,81 | 12,22 | 12,22 | -4,43% | - |
| 08.01.2026 | 12,74 | 12,81 | 12,66 | 12,79 | 0,38% | - |
| 07.01.2026 | 12,71 | 12,89 | 12,61 | 12,74 | 2,06% | 74,00 |
| 06.01.2026 | 12,71 | 12,83 | 12,48 | 12,48 | 0,00% | - |
| 05.01.2026 | 12,85 | 12,89 | 12,48 | 12,48 | -0,95% | - |
| 02.01.2026 | 12,83 | 12,90 | 12,60 | 12,60 | 0,49% | - |
| 30.12.2025 | 12,77 | 12,85 | 12,54 | 12,54 | -0,57% | - |
| 29.12.2025 | 12,77 | 12,80 | 12,61 | 12,61 | -0,78% | - |
| 23.12.2025 | 12,58 | 12,72 | 12,51 | 12,71 | 2,56% | - |
| 22.12.2025 | 12,54 | 12,58 | 12,39 | 12,39 | -1,09% | - |
| 19.12.2025 | 12,33 | 12,53 | 12,30 | 12,53 | 1,80% | - |
| 18.12.2025 | 12,28 | 12,35 | 12,26 | 12,31 | 1,79% | - |
| 17.12.2025 | 12,36 | 12,40 | 12,09 | 12,09 | -1,99% | - |
| 16.12.2025 | 12,45 | 12,49 | 12,30 | 12,34 | -1,02% | - |