14,200€
0,71%
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 | 13,95 | 14,22 | 13,90 | 14,10 | 0,71% | - |
| 07.07.2026 | 13,80 | 14,08 | 13,80 | 14,00 | 1,45% | - |
| 06.07.2026 | 13,78 | 13,84 | 13,72 | 13,80 | 2,22% | - |
| 03.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 02.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 01.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 29.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,64% | - |
| 26.06.2026 | 13,59 | 13,68 | 13,47 | 13,52 | -0,57% | - |
| 25.06.2026 | 13,65 | 13,70 | 13,52 | 13,60 | 0,00% | - |
| 24.06.2026 | 13,48 | 13,70 | 13,37 | 13,60 | 0,37% | - |
| 23.06.2026 | 13,78 | 13,80 | 13,55 | 13,55 | -1,81% | - |
| 22.06.2026 | 13,65 | 13,90 | 13,63 | 13,80 | 0,91% | - |
| 19.06.2026 | 13,51 | 13,75 | 13,46 | 13,68 | 1,30% | - |
| 18.06.2026 | 13,70 | 13,90 | 13,50 | 13,50 | -1,46% | - |
| 17.06.2026 | 13,68 | 13,80 | 13,54 | 13,70 | 0,37% | - |
| 16.06.2026 | 13,63 | 13,75 | 13,52 | 13,65 | -0,04% | - |
| 15.06.2026 | 13,73 | 13,96 | 13,53 | 13,66 | -0,98% | - |
| 12.06.2026 | 13,55 | 13,80 | 13,55 | 13,79 | 1,40% | - |
| 11.06.2026 | 13,75 | 13,75 | 13,45 | 13,60 | -1,45% | - |
| 10.06.2026 | 13,73 | 13,88 | 13,66 | 13,80 | 0,73% | - |
| 09.06.2026 | 13,55 | 13,80 | 13,55 | 13,70 | 0,55% | - |
| 08.06.2026 | 13,63 | 13,75 | 13,51 | 13,63 | -0,18% | - |
| 05.06.2026 | 13,65 | 13,83 | 13,58 | 13,65 | 0,04% | - |
| 04.06.2026 | 13,65 | 13,73 | 13,55 | 13,65 | 0,33% | - |
| 03.06.2026 | 13,65 | 13,70 | 13,55 | 13,60 | -0,37% | - |
| 02.06.2026 | 13,70 | 13,75 | 13,54 | 13,65 | 0,00% | - |
| 01.06.2026 | 13,90 | 13,94 | 13,65 | 13,65 | -1,48% | - |
| 29.05.2026 | 13,85 | 14,00 | 13,80 | 13,86 | -0,32% | - |
| 28.05.2026 | 13,80 | 13,96 | 13,75 | 13,90 | 0,69% | - |
| 27.05.2026 | 13,70 | 13,82 | 13,54 | 13,81 | 0,00% | - |
| 26.05.2026 | 13,70 | 14,02 | 13,70 | 13,81 | 0,40% | - |
| 25.05.2026 | 13,80 | 13,81 | 13,75 | 13,75 | 0,00% | - |
| 22.05.2026 | 13,95 | 13,95 | 13,71 | 13,75 | -1,79% | - |
| 21.05.2026 | 13,60 | 14,00 | 13,55 | 14,00 | 2,19% | - |
| 20.05.2026 | 13,60 | 13,72 | 13,47 | 13,70 | 0,37% | - |
| 19.05.2026 | 13,45 | 13,66 | 13,36 | 13,65 | 1,45% | - |
| 18.05.2026 | 13,30 | 13,46 | 13,04 | 13,46 | 2,32% | - |
| 15.05.2026 | 13,15 | 13,35 | 13,08 | 13,15 | -0,75% | - |
| 14.05.2026 | 13,30 | 13,31 | 13,25 | 13,25 | -0,75% | - |
| 13.05.2026 | 13,40 | 13,47 | 13,19 | 13,35 | -0,37% | - |
| 12.05.2026 | 13,60 | 13,65 | 13,35 | 13,40 | -2,55% | - |
| 11.05.2026 | 13,55 | 13,75 | 13,46 | 13,75 | 1,95% | - |
| 08.05.2026 | 13,75 | 13,75 | 13,47 | 13,49 | -1,55% | - |
| 07.05.2026 | 14,00 | 14,08 | 13,45 | 13,70 | -2,84% | - |
| 06.05.2026 | 14,10 | 14,20 | 13,95 | 14,10 | 0,00% | - |
| 05.05.2026 | 14,25 | 14,31 | 14,04 | 14,10 | -0,70% | - |
| 04.05.2026 | 14,40 | 14,44 | 14,14 | 14,20 | -1,39% | - |
| 30.04.2026 | 14,40 | 14,45 | 14,20 | 14,40 | -0,69% | - |
| 29.04.2026 | 14,50 | 14,60 | 14,45 | 14,50 | 0,00% | - |
| 28.04.2026 | 14,25 | 14,70 | 14,25 | 14,50 | 1,39% | - |
| 27.04.2026 | 14,35 | 14,40 | 14,25 | 14,30 | 0,01% | - |
| 24.04.2026 | 14,25 | 14,45 | 14,25 | 14,30 | 0,34% | - |
| 23.04.2026 | 14,65 | 14,65 | 14,19 | 14,25 | -2,39% | - |
| 22.04.2026 | 14,65 | 14,80 | 14,55 | 14,60 | -0,33% | - |
| 21.04.2026 | 14,55 | 14,70 | 14,45 | 14,65 | 1,02% | - |
| 20.04.2026 | 14,50 | 14,57 | 14,45 | 14,50 | 1,05% | - |
| 17.04.2026 | 14,55 | 14,65 | 14,30 | 14,35 | -1,36% | - |
| 16.04.2026 | 14,60 | 14,65 | 14,43 | 14,55 | -0,01% | - |
| 15.04.2026 | 14,60 | 14,70 | 14,55 | 14,55 | -0,34% | - |
| 14.04.2026 | 14,45 | 14,70 | 14,45 | 14,60 | 1,04% | - |
| 13.04.2026 | 14,45 | 14,64 | 14,41 | 14,45 | -1,67% | - |
| 10.04.2026 | 14,35 | 14,70 | 14,35 | 14,70 | 2,40% | - |
| 09.04.2026 | 14,20 | 14,42 | 14,20 | 14,35 | 0,71% | - |
| 08.04.2026 | 14,00 | 14,30 | 13,85 | 14,25 | 2,14% | - |
| 07.04.2026 | 13,92 | 14,13 | 13,89 | 13,95 | 0,28% | - |
| 02.04.2026 | 13,86 | 13,96 | 13,86 | 13,91 | -0,01% | - |
| 01.04.2026 | 13,95 | 14,10 | 13,84 | 13,91 | 0,30% | - |
| 31.03.2026 | 13,37 | 14,04 | 13,36 | 13,87 | -0,25% | - |
| 30.03.2026 | 13,35 | 13,92 | 13,19 | 13,91 | 3,90% | - |
| 27.03.2026 | 14,18 | 14,18 | 13,24 | 13,39 | -5,75% | - |
| 26.03.2026 | 14,16 | 14,32 | 14,09 | 14,20 | 0,44% | - |
| 25.03.2026 | 13,86 | 14,24 | 13,86 | 14,14 | 1,69% | - |
| 24.03.2026 | 14,05 | 14,14 | 13,89 | 13,90 | -1,25% | - |
| 23.03.2026 | 14,18 | 14,18 | 13,70 | 14,08 | -0,65% | - |
| 20.03.2026 | 14,32 | 14,46 | 14,17 | 14,17 | -1,12% | - |
| 19.03.2026 | 14,52 | 14,61 | 14,26 | 14,33 | -0,88% | - |
| 18.03.2026 | 14,26 | 14,53 | 14,23 | 14,46 | 1,50% | - |
| 17.03.2026 | 14,36 | 14,42 | 14,13 | 14,25 | -0,48% | - |
| 16.03.2026 | 14,27 | 14,41 | 14,17 | 14,32 | 0,41% | - |
| 13.03.2026 | 14,15 | 14,38 | 14,08 | 14,26 | 0,92% | - |
| 12.03.2026 | 14,20 | 14,23 | 14,04 | 14,13 | -0,51% | - |
| 11.03.2026 | 14,18 | 14,26 | 14,02 | 14,20 | 0,06% | - |
| 10.03.2026 | 13,94 | 14,30 | 13,94 | 14,19 | 1,48% | - |
| 09.03.2026 | 14,12 | 14,12 | 13,91 | 13,98 | -1,17% | - |
| 06.03.2026 | 14,28 | 14,30 | 14,09 | 14,15 | -0,96% | - |
| 05.03.2026 | 14,27 | 14,37 | 14,17 | 14,29 | -0,13% | - |
| 04.03.2026 | 13,87 | 14,31 | 13,82 | 14,30 | 3,27% | - |
| 03.03.2026 | 14,28 | 14,28 | 13,74 | 13,85 | -2,47% | - |
| 02.03.2026 | 14,26 | 14,31 | 14,05 | 14,20 | -0,01% | - |
| 27.02.2026 | 14,06 | 14,32 | 14,06 | 14,20 | 0,95% | - |
| 26.02.2026 | 14,06 | 14,09 | 13,93 | 14,07 | 0,19% | - |
| 25.02.2026 | 13,92 | 14,05 | 13,88 | 14,04 | 0,70% | - |
| 24.02.2026 | 14,04 | 14,06 | 13,87 | 13,94 | -0,97% | - |
| 23.02.2026 | 14,06 | 14,16 | 13,98 | 14,08 | -0,08% | - |
| 20.02.2026 | 13,80 | 14,12 | 13,76 | 14,09 | 1,88% | - |
| 19.02.2026 | 13,92 | 13,94 | 13,71 | 13,83 | -0,37% | - |
| 18.02.2026 | 13,61 | 13,98 | 13,61 | 13,88 | 1,98% | - |
| 17.02.2026 | 13,68 | 13,77 | 13,57 | 13,61 | -0,57% | - |