13,195€
-1,16%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 13,57 | 13,74 | 13,56 | 13,69 | 1,12% | - |
| 13.02.2026 | 13,44 | 13,69 | 13,38 | 13,54 | 0,10% | - |
| 12.02.2026 | 13,10 | 13,71 | 13,10 | 13,53 | 3,46% | - |
| 11.02.2026 | 13,24 | 13,24 | 12,96 | 13,07 | -0,96% | - |
| 10.02.2026 | 13,06 | 13,28 | 12,99 | 13,20 | 1,34% | - |
| 09.02.2026 | 13,13 | 13,17 | 12,87 | 13,03 | -1,18% | - |
| 06.02.2026 | 12,86 | 13,20 | 12,84 | 13,18 | 2,34% | - |
| 05.02.2026 | 12,95 | 13,06 | 12,82 | 12,88 | -0,38% | - |
| 04.02.2026 | 12,93 | 13,06 | 12,87 | 12,93 | 0,07% | - |
| 03.02.2026 | 12,95 | 13,00 | 12,80 | 12,92 | 0,05% | - |
| 02.02.2026 | 12,86 | 12,92 | 12,67 | 12,92 | 0,18% | - |
| 30.01.2026 | 12,70 | 12,93 | 12,70 | 12,89 | 1,34% | - |
| 29.01.2026 | 12,90 | 12,95 | 12,62 | 12,72 | -0,90% | - |
| 28.01.2026 | 12,84 | 12,89 | 12,62 | 12,84 | 0,03% | - |
| 27.01.2026 | 12,75 | 12,90 | 12,70 | 12,83 | 0,77% | - |
| 26.01.2026 | 12,91 | 12,97 | 12,73 | 12,74 | -1,48% | - |
| 23.01.2026 | 13,04 | 13,07 | 12,90 | 12,93 | -0,65% | - |
| 22.01.2026 | 12,74 | 13,10 | 12,71 | 13,01 | 2,59% | - |
| 21.01.2026 | 12,75 | 12,75 | 12,42 | 12,68 | -0,62% | - |
| 20.01.2026 | 12,70 | 12,80 | 12,62 | 12,76 | 0,43% | - |
| 19.01.2026 | 12,96 | 12,96 | 12,60 | 12,71 | -1,86% | - |
| 16.01.2026 | 12,85 | 13,07 | 12,82 | 12,95 | 0,60% | - |
| 15.01.2026 | 12,68 | 12,88 | 12,68 | 12,87 | 1,25% | - |
| 14.01.2026 | 12,61 | 12,76 | 12,52 | 12,71 | 0,88% | - |
| 13.01.2026 | 12,55 | 12,68 | 12,55 | 12,60 | 0,35% | - |
| 12.01.2026 | 12,45 | 12,61 | 12,44 | 12,56 | 0,79% | - |
| 09.01.2026 | 12,81 | 12,81 | 12,43 | 12,46 | -2,31% | - |
| 08.01.2026 | 12,70 | 12,81 | 12,66 | 12,75 | 0,13% | - |
| 07.01.2026 | 12,70 | 12,89 | 12,61 | 12,73 | -0,02% | - |
| 06.01.2026 | 12,67 | 12,83 | 12,62 | 12,74 | 0,37% | - |
| 05.01.2026 | 12,82 | 12,89 | 12,59 | 12,69 | -1,10% | - |
| 02.01.2026 | 12,83 | 12,90 | 12,70 | 12,83 | 0,19% | - |
| 30.12.2025 | 12,76 | 12,85 | 12,76 | 12,81 | 0,18% | - |
| 29.12.2025 | 12,76 | 12,80 | 12,66 | 12,78 | 0,84% | - |
| 23.12.2025 | 12,58 | 12,68 | 12,51 | 12,68 | 0,83% | - |
| 22.12.2025 | 12,54 | 12,57 | 12,50 | 12,57 | 0,43% | - |
| 19.12.2025 | 12,31 | 12,52 | 12,30 | 12,52 | 1,56% | - |
| 18.12.2025 | 12,30 | 12,35 | 12,26 | 12,33 | 0,30% | - |
| 17.12.2025 | 12,35 | 12,40 | 12,15 | 12,29 | -0,38% | - |
| 16.12.2025 | 12,46 | 12,49 | 12,30 | 12,34 | -1,15% | - |