11,677€
1,40%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 12,38 | 12,55 | 12,30 | 12,30 | -0,69% | 176,00 |
| 27.05.2025 | 12,37 | 12,38 | 12,37 | 12,38 | -1,35% | - |
| 26.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,14% | - |
| 23.05.2025 | 12,43 | 12,57 | 12,43 | 12,57 | 1,06% | - |
| 22.05.2025 | 12,68 | 12,68 | 12,44 | 12,44 | -1,80% | - |
| 21.05.2025 | 12,55 | 12,70 | 12,55 | 12,67 | 2,41% | 70,00 |
| 20.05.2025 | 12,31 | 12,37 | 12,31 | 12,37 | 0,44% | - |
| 19.05.2025 | 12,64 | 12,64 | 12,32 | 12,32 | -2,76% | - |
| 16.05.2025 | 12,47 | 12,67 | 12,47 | 12,67 | 1,60% | - |
| 15.05.2025 | 12,32 | 12,78 | 12,32 | 12,47 | 0,99% | 139,00 |
| 14.05.2025 | 12,20 | 12,34 | 12,20 | 12,34 | 1,25% | - |
| 13.05.2025 | 12,26 | 12,26 | 12,19 | 12,19 | -0,55% | - |
| 12.05.2025 | 12,06 | 12,26 | 12,06 | 12,26 | 1,89% | - |
| 09.05.2025 | 11,96 | 12,03 | 11,96 | 12,03 | 0,47% | - |
| 08.05.2025 | 12,02 | 12,02 | 11,98 | 11,98 | -0,50% | - |
| 07.05.2025 | 12,07 | 12,30 | 12,04 | 12,04 | -0,38% | 3,00 |
| 06.05.2025 | 11,97 | 12,08 | 11,97 | 12,08 | 0,94% | - |
| 05.05.2025 | 11,98 | 11,98 | 11,97 | 11,97 | -0,18% | - |
| 02.05.2025 | 11,57 | 11,99 | 11,57 | 11,99 | 4,04% | - |
| 30.04.2025 | 11,41 | 11,53 | 11,41 | 11,53 | 1,16% | - |
| 29.04.2025 | 11,34 | 11,39 | 11,34 | 11,39 | 0,46% | - |
| 28.04.2025 | 11,01 | 11,34 | 11,01 | 11,34 | 3,05% | - |
| 25.04.2025 | 10,99 | 11,01 | 10,99 | 11,01 | 0,24% | - |
| 24.04.2025 | 10,87 | 10,98 | 10,87 | 10,98 | 0,92% | - |
| 23.04.2025 | 10,83 | 10,88 | 10,83 | 10,88 | 0,98% | - |
| 22.04.2025 | 10,60 | 10,77 | 10,60 | 10,77 | 1,56% | - |
| 17.04.2025 | 10,51 | 10,89 | 10,51 | 10,61 | 1,18% | 50,00 |
| 16.04.2025 | 10,59 | 10,59 | 10,48 | 10,48 | -1,43% | - |
| 15.04.2025 | 10,60 | 10,80 | 10,60 | 10,64 | 0,66% | 1.507,00 |
| 14.04.2025 | 10,26 | 10,57 | 10,26 | 10,57 | 2,84% | - |
| 11.04.2025 | 10,01 | 10,27 | 10,01 | 10,27 | 2,17% | - |
| 10.04.2025 | 10,01 | 10,38 | 10,01 | 10,06 | 0,26% | 500,00 |
| 09.04.2025 | 10,87 | 10,87 | 10,03 | 10,03 | -7,86% | 1.000,00 |