16,600€
-0,30%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,65 | 16,70 | 16,48 | 16,60 | -0,30% | - |
| 19.10.2026 | 16,70 | 16,75 | 16,56 | 16,65 | 0,00% | - |
| 16.10.2026 | 16,58 | 16,75 | 16,50 | 16,65 | 0,60% | - |
| 15.10.2026 | 16,65 | 16,65 | 16,31 | 16,55 | -1,19% | - |
| 14.10.2026 | 16,70 | 16,89 | 16,48 | 16,75 | 0,60% | - |
| 13.10.2026 | 15,70 | 16,75 | 15,70 | 16,65 | 6,05% | - |
| 12.10.2026 | 15,75 | 15,80 | 15,65 | 15,70 | 0,42% | - |
| 09.10.2026 | 15,65 | 15,70 | 15,45 | 15,64 | -0,10% | - |
| 08.10.2026 | 15,75 | 15,75 | 15,51 | 15,65 | -0,95% | - |
| 07.10.2026 | 15,95 | 16,01 | 15,70 | 15,80 | -0,94% | - |
| 06.10.2026 | 15,85 | 16,08 | 15,80 | 15,95 | 0,28% | - |
| 05.10.2026 | 15,78 | 15,98 | 15,75 | 15,91 | 1,02% | - |
| 02.10.2026 | 15,65 | 15,75 | 15,54 | 15,75 | -0,03% | - |
| 01.10.2026 | 15,95 | 16,00 | 15,56 | 15,75 | -1,56% | - |
| 30.09.2026 | 16,15 | 16,22 | 15,95 | 16,00 | -0,62% | - |
| 29.09.2026 | 16,20 | 16,25 | 16,09 | 16,10 | -0,92% | - |
| 28.09.2026 | 16,20 | 16,37 | 16,15 | 16,25 | 0,03% | - |
| 25.09.2026 | 16,05 | 16,25 | 16,05 | 16,25 | 0,90% | - |
| 24.09.2026 | 16,00 | 16,19 | 15,97 | 16,10 | 0,59% | - |
| 23.09.2026 | 16,03 | 16,10 | 15,85 | 16,01 | -0,90% | - |
| 22.09.2026 | 16,10 | 16,20 | 15,96 | 16,15 | 0,62% | - |
| 21.09.2026 | 15,95 | 16,10 | 15,90 | 16,05 | 0,63% | - |
| 18.09.2026 | 16,05 | 16,05 | 15,83 | 15,95 | -0,62% | - |
| 17.09.2026 | 15,80 | 16,06 | 15,75 | 16,05 | 1,26% | - |
| 16.09.2026 | 15,95 | 16,01 | 15,80 | 15,85 | -0,63% | - |
| 15.09.2026 | 15,65 | 16,03 | 15,46 | 15,95 | 1,59% | - |
| 14.09.2026 | 15,75 | 15,95 | 15,65 | 15,70 | -0,32% | - |
| 11.09.2026 | 15,65 | 15,85 | 15,59 | 15,75 | 0,64% | - |
| 10.09.2026 | 15,65 | 15,90 | 15,60 | 15,65 | -0,63% | - |
| 09.09.2026 | 15,73 | 15,75 | 15,44 | 15,75 | 0,64% | - |
| 08.09.2026 | 15,85 | 15,90 | 15,61 | 15,65 | -1,26% | - |
| 07.09.2026 | 15,90 | 15,90 | 15,75 | 15,85 | 0,03% | - |
| 04.09.2026 | 15,95 | 15,95 | 15,76 | 15,85 | -0,03% | - |
| 03.09.2026 | 15,90 | 16,00 | 15,76 | 15,85 | 0,00% | - |
| 02.09.2026 | 15,75 | 15,92 | 15,70 | 15,85 | 0,63% | - |
| 01.09.2026 | 15,70 | 15,76 | 15,56 | 15,75 | 0,32% | - |
| 31.08.2026 | 15,78 | 15,86 | 15,65 | 15,70 | -0,32% | - |
| 28.08.2026 | 15,75 | 15,85 | 15,70 | 15,75 | 0,32% | - |
| 27.08.2026 | 15,60 | 15,79 | 15,55 | 15,70 | 0,64% | - |
| 26.08.2026 | 15,65 | 15,75 | 15,55 | 15,60 | -0,32% | - |
| 25.08.2026 | 15,35 | 15,75 | 15,15 | 15,65 | 1,29% | - |
| 24.08.2026 | 15,30 | 15,53 | 15,15 | 15,45 | 0,98% | - |
| 21.08.2026 | 14,95 | 15,35 | 14,95 | 15,30 | 2,34% | - |
| 20.08.2026 | 15,05 | 15,20 | 14,88 | 14,95 | -0,66% | - |
| 19.08.2026 | 15,45 | 15,48 | 14,96 | 15,05 | -2,59% | - |
| 18.08.2026 | 15,65 | 15,65 | 15,44 | 15,45 | -1,28% | - |
| 17.08.2026 | 15,35 | 15,69 | 15,15 | 15,65 | 2,02% | - |
| 14.08.2026 | 15,08 | 15,46 | 15,00 | 15,34 | 2,27% | - |
| 13.08.2026 | 14,15 | 15,15 | 14,15 | 15,00 | 6,01% | - |
| 12.08.2026 | 14,25 | 14,26 | 14,02 | 14,15 | -0,35% | - |
| 11.08.2026 | 14,38 | 14,50 | 14,07 | 14,20 | -1,39% | - |
| 10.08.2026 | 14,55 | 14,67 | 14,34 | 14,40 | -1,10% | - |
| 07.08.2026 | 14,60 | 14,65 | 14,43 | 14,56 | 0,07% | - |
| 06.08.2026 | 14,45 | 14,69 | 14,35 | 14,55 | 0,34% | - |
| 05.08.2026 | 14,55 | 14,55 | 14,36 | 14,50 | -0,34% | - |
| 04.08.2026 | 14,55 | 14,59 | 14,44 | 14,55 | 0,00% | - |
| 03.08.2026 | 14,40 | 14,55 | 14,26 | 14,55 | 0,62% | - |
| 31.07.2026 | 14,27 | 14,50 | 14,27 | 14,46 | 1,30% | - |
| 30.07.2026 | 14,13 | 14,35 | 14,05 | 14,28 | 1,24% | - |
| 29.07.2026 | 14,28 | 14,30 | 14,05 | 14,10 | -0,70% | - |
| 28.07.2026 | 14,20 | 14,33 | 14,15 | 14,20 | -0,35% | - |
| 27.07.2026 | 14,30 | 14,45 | 14,16 | 14,25 | -0,70% | - |
| 24.07.2026 | 14,18 | 14,43 | 14,15 | 14,35 | 1,41% | - |
| 23.07.2026 | 14,43 | 14,45 | 14,12 | 14,15 | -2,08% | - |
| 22.07.2026 | 14,25 | 14,47 | 14,25 | 14,45 | 1,58% | - |
| 21.07.2026 | 14,03 | 14,30 | 14,00 | 14,23 | 1,61% | - |
| 20.07.2026 | 14,20 | 14,27 | 14,00 | 14,00 | 0,72% | - |
| 17.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 181,00 |
| 16.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 15.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 13.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,73% | - |
| 10.07.2026 | 14,15 | 14,20 | 14,00 | 14,15 | -0,39% | - |
| 09.07.2026 | 14,10 | 14,31 | 14,05 | 14,20 | 0,71% | - |
| 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% | - |