17,866€
2,54%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 17,76 | 17,78 | 17,59 | 17,78 | 2,01% | - |
| 09.03.2026 | 17,49 | 17,92 | 17,42 | 17,42 | -2,65% | - |
| 06.03.2026 | 18,02 | 18,07 | 17,68 | 17,90 | -0,74% | - |
| 05.03.2026 | 17,94 | 18,15 | 17,92 | 18,03 | -0,63% | - |
| 04.03.2026 | 17,68 | 18,15 | 17,45 | 18,15 | 3,21% | - |
| 03.03.2026 | 18,10 | 18,27 | 17,44 | 17,58 | -3,25% | - |
| 02.03.2026 | 18,16 | 18,46 | 17,96 | 18,17 | -0,91% | - |
| 27.02.2026 | 18,27 | 18,57 | 18,16 | 18,34 | 0,78% | - |
| 26.02.2026 | 18,30 | 18,32 | 18,02 | 18,20 | -0,64% | - |
| 25.02.2026 | 18,07 | 18,32 | 17,96 | 18,32 | 1,69% | - |
| 24.02.2026 | 18,18 | 18,19 | 17,79 | 18,01 | -0,68% | 3.000,00 |
| 23.02.2026 | 18,21 | 18,31 | 18,10 | 18,14 | -0,89% | - |
| 20.02.2026 | 17,79 | 18,31 | 17,67 | 18,30 | 2,95% | - |
| 19.02.2026 | 18,10 | 18,10 | 17,69 | 17,77 | -1,35% | 17.372,00 |
| 18.02.2026 | 17,58 | 18,17 | 17,54 | 18,02 | 2,76% | - |
| 17.02.2026 | 17,46 | 17,58 | 17,42 | 17,53 | 0,45% | 4.500,00 |
| 16.02.2026 | 17,50 | 17,57 | 17,34 | 17,46 | 0,61% | 952,00 |
| 13.02.2026 | 17,32 | 17,56 | 17,24 | 17,35 | -0,32% | - |
| 12.02.2026 | 17,56 | 17,79 | 17,41 | 17,41 | 0,33% | 7.770,00 |
| 11.02.2026 | 17,56 | 17,59 | 17,35 | 17,35 | -0,99% | - |
| 10.02.2026 | 17,25 | 17,66 | 17,17 | 17,52 | 1,89% | - |
| 09.02.2026 | 17,37 | 17,37 | 17,07 | 17,20 | -0,20% | - |
| 06.02.2026 | 16,94 | 17,37 | 16,92 | 17,23 | 1,56% | - |
| 05.02.2026 | 16,92 | 17,15 | 16,82 | 16,97 | 0,77% | 2.475,00 |
| 04.02.2026 | 17,05 | 17,16 | 16,79 | 16,84 | -0,68% | - |
| 03.02.2026 | 16,91 | 17,06 | 16,85 | 16,95 | 0,16% | - |
| 02.02.2026 | 16,56 | 16,93 | 16,56 | 16,93 | 0,56% | - |
| 30.01.2026 | 16,13 | 16,88 | 16,13 | 16,83 | 3,35% | - |
| 29.01.2026 | 16,29 | 16,37 | 16,02 | 16,29 | 0,30% | - |
| 28.01.2026 | 16,48 | 16,48 | 16,03 | 16,24 | -0,78% | - |
| 27.01.2026 | 16,21 | 16,42 | 16,21 | 16,37 | 0,75% | - |
| 26.01.2026 | 16,23 | 16,29 | 16,11 | 16,24 | 0,73% | - |
| 23.01.2026 | 16,21 | 16,35 | 16,13 | 16,13 | -0,36% | - |
| 22.01.2026 | 16,17 | 16,44 | 16,17 | 16,18 | -0,15% | - |
| 21.01.2026 | 16,19 | 16,22 | 15,88 | 16,21 | 0,92% | - |
| 20.01.2026 | 16,05 | 16,20 | 15,96 | 16,06 | -0,56% | - |
| 19.01.2026 | 16,37 | 16,49 | 15,99 | 16,15 | -2,10% | - |
| 16.01.2026 | 16,50 | 16,74 | 16,39 | 16,50 | 0,22% | - |
| 15.01.2026 | 16,29 | 16,53 | 16,26 | 16,46 | 0,99% | - |
| 14.01.2026 | 16,11 | 16,33 | 15,95 | 16,30 | 1,03% | 1.950,00 |
| 13.01.2026 | 16,03 | 16,15 | 15,96 | 16,13 | 0,91% | 32,00 |
| 12.01.2026 | 16,09 | 16,09 | 15,80 | 15,99 | 0,93% | - |
| 09.01.2026 | 16,33 | 16,43 | 15,84 | 15,84 | -2,31% | 7.200,00 |
| 08.01.2026 | 15,92 | 16,32 | 15,90 | 16,22 | 1,57% | - |
| 07.01.2026 | 16,19 | 16,19 | 15,91 | 15,97 | -0,34% | - |
| 06.01.2026 | 16,31 | 16,35 | 16,02 | 16,02 | -0,96% | - |
| 05.01.2026 | 16,70 | 16,70 | 16,13 | 16,18 | -1,96% | - |
| 02.01.2026 | 16,76 | 16,87 | 16,42 | 16,50 | 1,70% | - |
| 30.12.2025 | 16,57 | 16,72 | 16,22 | 16,22 | -0,27% | - |
| 29.12.2025 | 16,24 | 16,62 | 16,23 | 16,27 | -0,91% | - |
| 23.12.2025 | 16,35 | 16,44 | 16,22 | 16,42 | 2,36% | - |
| 22.12.2025 | 16,32 | 16,44 | 16,04 | 16,04 | 1,29% | 40,00 |
| 19.12.2025 | 15,84 | 15,85 | 15,84 | 15,84 | 0,67% | - |
| 18.12.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 2,32% | - |
| 17.12.2025 | 15,73 | 15,87 | 15,37 | 15,37 | -2,18% | - |
| 16.12.2025 | 15,93 | 15,94 | 15,67 | 15,72 | -0,17% | - |
| 15.12.2025 | 15,52 | 15,78 | 15,49 | 15,74 | 1,60% | - |
| 12.12.2025 | 15,61 | 15,68 | 15,47 | 15,49 | -0,66% | - |
| 11.12.2025 | 15,54 | 15,65 | 15,53 | 15,60 | -0,03% | - |
| 10.12.2025 | 15,50 | 15,61 | 15,45 | 15,60 | 2,89% | - |
| 09.12.2025 | 15,47 | 15,70 | 15,16 | 15,16 | -0,20% | - |
| 08.12.2025 | 15,52 | 15,60 | 15,19 | 15,19 | -0,22% | - |
| 05.12.2025 | 15,41 | 15,64 | 15,23 | 15,23 | 0,89% | - |
| 04.12.2025 | 15,57 | 15,62 | 15,09 | 15,09 | -0,91% | - |
| 03.12.2025 | 15,37 | 15,57 | 15,23 | 15,23 | 1,22% | - |
| 02.12.2025 | 15,23 | 15,40 | 15,05 | 15,05 | 0,93% | - |
| 01.12.2025 | 15,22 | 15,29 | 14,91 | 14,91 | -0,33% | - |
| 28.11.2025 | 15,23 | 15,30 | 14,96 | 14,96 | 0,16% | - |
| 27.11.2025 | 14,82 | 15,24 | 14,82 | 14,93 | 2,55% | - |
| 26.11.2025 | 14,87 | 14,88 | 14,56 | 14,56 | 0,30% | - |
| 25.11.2025 | 14,70 | 14,90 | 14,52 | 14,52 | 1,09% | - |
| 24.11.2025 | 14,65 | 14,72 | 14,36 | 14,36 | 0,74% | - |
| 21.11.2025 | 14,66 | 14,67 | 14,26 | 14,26 | -1,18% | - |
| 20.11.2025 | 14,49 | 14,80 | 14,43 | 14,43 | 1,71% | - |
| 19.11.2025 | 14,47 | 14,57 | 14,18 | 14,18 | -0,77% | - |
| 18.11.2025 | 14,69 | 14,69 | 14,29 | 14,29 | -1,37% | - |
| 17.11.2025 | 14,66 | 14,79 | 14,49 | 14,49 | 0,93% | - |
| 14.11.2025 | 14,78 | 14,78 | 14,36 | 14,36 | -0,62% | - |
| 13.11.2025 | 14,70 | 14,79 | 14,45 | 14,45 | 0,43% | - |
| 12.11.2025 | 14,88 | 14,98 | 14,39 | 14,39 | -1,11% | - |
| 11.11.2025 | 14,65 | 14,95 | 14,55 | 14,55 | 1,44% | - |
| 10.11.2025 | 14,90 | 14,94 | 14,34 | 14,34 | 0,18% | - |
| 07.11.2025 | 14,78 | 14,98 | 14,32 | 14,32 | -0,90% | - |
| 06.11.2025 | 15,06 | 15,07 | 14,45 | 14,45 | -2,23% | - |
| 05.11.2025 | 15,16 | 15,18 | 14,78 | 14,78 | -0,48% | - |
| 04.11.2025 | 15,23 | 15,23 | 14,85 | 14,85 | -0,59% | - |
| 03.11.2025 | 15,02 | 15,41 | 14,94 | 14,94 | 1,80% | - |
| 31.10.2025 | 15,18 | 15,18 | 14,67 | 14,67 | -1,83% | - |
| 30.10.2025 | 15,29 | 15,34 | 14,94 | 14,95 | -0,68% | - |
| 29.10.2025 | 15,23 | 15,35 | 15,05 | 15,05 | 0,56% | - |
| 28.10.2025 | 15,24 | 15,33 | 14,96 | 14,96 | -0,56% | - |
| 27.10.2025 | 15,21 | 15,32 | 15,05 | 15,05 | 1,59% | - |
| 24.10.2025 | 15,33 | 15,34 | 14,81 | 14,81 | -1,58% | - |
| 23.10.2025 | 15,20 | 15,36 | 15,05 | 15,05 | 0,28% | - |
| 22.10.2025 | 15,39 | 15,43 | 15,01 | 15,01 | -0,48% | - |
| 21.10.2025 | 15,27 | 15,49 | 15,08 | 15,08 | 0,72% | - |
| 20.10.2025 | 15,14 | 15,43 | 14,97 | 14,97 | 1,11% | - |
| 17.10.2025 | 15,17 | 15,18 | 14,79 | 14,81 | -1,53% | - |
| 16.10.2025 | 15,17 | 15,30 | 15,04 | 15,04 | 0,97% | - |
| 15.10.2025 | 15,01 | 15,30 | 14,89 | 14,89 | 1,47% | - |