12,018€
3,44%
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 | 11,90 | 12,03 | 11,87 | 12,00 | 3,26% | - |
| 14.10.2025 | 11,70 | 11,70 | 11,62 | 11,62 | -1,06% | - |
| 13.10.2025 | 11,75 | 11,75 | 11,74 | 11,74 | 0,29% | - |
| 10.10.2025 | 11,79 | 12,00 | 11,71 | 11,71 | -0,78% | - |
| 09.10.2025 | 11,87 | 11,87 | 11,80 | 11,80 | -0,59% | - |
| 08.10.2025 | 11,81 | 12,05 | 11,81 | 11,87 | 0,61% | 1,00 |
| 07.10.2025 | 11,84 | 11,84 | 11,80 | 11,80 | -0,27% | - |
| 06.10.2025 | 11,80 | 11,83 | 11,80 | 11,83 | 0,41% | - |
| 03.10.2025 | 11,65 | 11,78 | 11,65 | 11,78 | 1,20% | - |
| 02.10.2025 | 11,93 | 11,93 | 11,64 | 11,64 | -2,46% | - |
| 01.10.2025 | 11,75 | 11,94 | 11,75 | 11,94 | 1,46% | - |
| 30.09.2025 | 11,77 | 11,77 | 11,76 | 11,76 | 0,07% | 150,00 |
| 29.09.2025 | 11,83 | 12,10 | 11,76 | 11,76 | -0,66% | 12,00 |
| 26.09.2025 | 11,57 | 11,83 | 11,57 | 11,83 | 2,33% | - |
| 25.09.2025 | 11,65 | 11,65 | 11,56 | 11,56 | -1,33% | - |
| 24.09.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,10% | - |
| 23.09.2025 | 11,68 | 11,71 | 11,68 | 11,71 | 0,15% | - |
| 22.09.2025 | 11,92 | 11,92 | 11,69 | 11,69 | -1,83% | - |
| 19.09.2025 | 11,78 | 11,91 | 11,78 | 11,91 | 1,02% | - |
| 18.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -2,29% | - |
| 17.09.2025 | 11,95 | 12,06 | 11,95 | 12,06 | 0,94% | 50,00 |
| 16.09.2025 | 12,00 | 12,26 | 11,95 | 11,95 | -0,47% | 2,00 |
| 15.09.2025 | 11,78 | 12,01 | 11,78 | 12,01 | 2,07% | - |
| 12.09.2025 | 11,61 | 11,76 | 11,61 | 11,76 | 1,27% | - |
| 11.09.2025 | 11,59 | 11,62 | 11,59 | 11,62 | 1,54% | - |
| 10.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,19% | - |
| 09.09.2025 | 11,35 | 11,42 | 11,35 | 11,42 | 0,51% | - |
| 08.09.2025 | 11,36 | 11,66 | 11,36 | 11,36 | -0,40% | 36,00 |
| 05.09.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,09% | - |
| 04.09.2025 | 11,27 | 11,40 | 11,27 | 11,40 | 1,12% | - |
| 03.09.2025 | 11,44 | 11,44 | 11,27 | 11,27 | -1,47% | - |
| 02.09.2025 | 11,43 | 11,44 | 11,43 | 11,44 | 0,09% | - |
| 01.09.2025 | 11,41 | 11,43 | 11,41 | 11,43 | 0,05% | - |
| 29.08.2025 | 11,52 | 11,52 | 11,42 | 11,42 | -0,82% | - |
| 28.08.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,05% | - |
| 27.08.2025 | 11,90 | 11,90 | 11,52 | 11,52 | -3,23% | - |
| 26.08.2025 | 12,01 | 12,01 | 11,91 | 11,91 | -0,92% | - |
| 25.08.2025 | 12,59 | 12,59 | 12,02 | 12,02 | -0,73% | 5,00 |
| 22.08.2025 | 12,09 | 12,37 | 12,09 | 12,10 | -1,59% | 13,00 |
| 21.08.2025 | 12,00 | 12,31 | 12,00 | 12,30 | 4,89% | - |
| 20.08.2025 | 11,95 | 11,95 | 11,73 | 11,73 | -1,87% | 200,00 |
| 19.08.2025 | 11,84 | 11,95 | 11,84 | 11,95 | 0,83% | - |
| 18.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,07% | - |
| 15.08.2025 | 11,74 | 11,84 | 11,74 | 11,84 | 0,83% | - |
| 14.08.2025 | 11,66 | 11,75 | 11,66 | 11,75 | 0,84% | - |
| 13.08.2025 | 11,69 | 11,69 | 11,65 | 11,65 | -0,33% | - |
| 12.08.2025 | 11,72 | 11,72 | 11,69 | 11,69 | -0,26% | - |
| 11.08.2025 | 11,63 | 11,72 | 11,63 | 11,72 | 0,81% | - |
| 08.08.2025 | 12,02 | 12,02 | 11,62 | 11,62 | -3,34% | 52,00 |
| 07.08.2025 | 12,15 | 12,15 | 12,02 | 12,02 | -0,91% | - |
| 06.08.2025 | 12,25 | 12,25 | 12,13 | 12,13 | -0,87% | - |
| 05.08.2025 | 12,34 | 12,34 | 12,24 | 12,24 | -0,76% | - |
| 04.08.2025 | 12,15 | 12,33 | 12,15 | 12,33 | 0,00% | - |
| 01.08.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,08% | - |
| 31.07.2025 | 12,42 | 12,60 | 12,32 | 12,32 | -0,58% | 9,00 |
| 30.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.07.2025 | 12,38 | 12,40 | 12,38 | 12,40 | 0,18% | - |
| 28.07.2025 | 12,36 | 12,69 | 12,36 | 12,37 | 0,16% | 3,00 |
| 25.07.2025 | 12,28 | 12,51 | 12,28 | 12,35 | 0,70% | - |
| 24.07.2025 | 12,23 | 12,27 | 12,23 | 12,27 | 0,29% | - |
| 23.07.2025 | 12,25 | 12,42 | 12,23 | 12,23 | 0,02% | - |
| 22.07.2025 | 12,23 | 12,39 | 12,23 | 12,23 | -0,08% | - |
| 21.07.2025 | 12,40 | 12,57 | 12,24 | 12,24 | -1,61% | 2,00 |
| 18.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,08% | - |
| 17.07.2025 | 12,56 | 12,56 | 12,43 | 12,43 | -1,16% | - |
| 16.07.2025 | 12,50 | 12,58 | 12,50 | 12,58 | 0,69% | - |
| 15.07.2025 | 12,64 | 12,90 | 12,49 | 12,49 | -1,20% | 50,00 |
| 14.07.2025 | 12,43 | 12,64 | 12,43 | 12,64 | 1,72% | - |
| 11.07.2025 | 12,88 | 12,88 | 12,43 | 12,43 | -3,63% | - |
| 10.07.2025 | 12,86 | 12,90 | 12,86 | 12,90 | 2,63% | - |
| 09.07.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,00% | - |
| 08.07.2025 | 12,65 | 12,90 | 12,57 | 12,57 | -0,66% | 50,00 |
| 07.07.2025 | 12,37 | 12,65 | 12,37 | 12,65 | 2,16% | - |
| 04.07.2025 | 12,31 | 12,38 | 12,31 | 12,38 | 0,55% | - |
| 03.07.2025 | 12,11 | 12,31 | 12,11 | 12,31 | 1,58% | - |
| 02.07.2025 | 12,00 | 12,12 | 12,00 | 12,12 | 0,93% | - |
| 01.07.2025 | 12,14 | 12,14 | 12,01 | 12,01 | -2,37% | - |
| 30.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,33% | - |
| 27.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,00% | - |
| 26.06.2025 | 12,01 | 12,20 | 12,01 | 12,02 | -0,17% | - |
| 25.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,10% | - |
| 24.06.2025 | 12,16 | 12,16 | 12,03 | 12,03 | -1,18% | - |
| 23.06.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,27% | - |
| 20.06.2025 | 12,33 | 12,59 | 12,33 | 12,33 | 0,00% | 2,00 |
| 19.06.2025 | 12,67 | 12,67 | 12,33 | 12,33 | -2,07% | - |
| 18.06.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 0,02% | - |
| 17.06.2025 | 12,70 | 12,70 | 12,59 | 12,59 | -0,77% | - |
| 16.06.2025 | 12,72 | 12,72 | 12,69 | 12,69 | -0,20% | - |
| 13.06.2025 | 12,72 | 12,72 | 12,71 | 12,71 | 0,03% | - |
| 12.06.2025 | 12,70 | 12,81 | 12,70 | 12,71 | 0,16% | 190,00 |
| 11.06.2025 | 12,77 | 12,77 | 12,69 | 12,69 | -0,60% | - |
| 10.06.2025 | 12,81 | 12,81 | 12,76 | 12,76 | -0,44% | - |
| 09.06.2025 | 12,92 | 12,92 | 12,82 | 12,82 | 0,34% | - |
| 06.06.2025 | 12,66 | 12,78 | 12,66 | 12,78 | 0,82% | - |
| 05.06.2025 | 12,84 | 12,84 | 12,67 | 12,67 | -1,45% | - |
| 04.06.2025 | 12,52 | 12,86 | 12,52 | 12,86 | 2,63% | - |
| 03.06.2025 | 12,49 | 12,53 | 12,49 | 12,53 | 0,21% | - |
| 02.06.2025 | 12,47 | 12,50 | 12,47 | 12,50 | 0,32% | - |
| 30.05.2025 | 12,29 | 12,46 | 12,29 | 12,46 | 1,43% | - |
| 29.05.2025 | 12,53 | 12,53 | 12,29 | 12,29 | -0,10% | - |