13,226€
-0,06%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,51 | 13,72 | 13,50 | 13,71 | 1,46% | - |
| 05.06.2025 | 13,67 | 13,71 | 13,51 | 13,52 | -1,26% | - |
| 04.06.2025 | 13,44 | 13,71 | 13,44 | 13,69 | 1,79% | - |
| 03.06.2025 | 13,56 | 13,65 | 13,38 | 13,45 | -0,96% | - |
| 02.06.2025 | 13,46 | 13,65 | 13,36 | 13,58 | 0,94% | - |
| 30.05.2025 | 13,35 | 13,53 | 13,28 | 13,45 | 0,73% | - |
| 29.05.2025 | 13,40 | 13,40 | 13,34 | 13,35 | -0,11% | - |
| 28.05.2025 | 13,51 | 13,57 | 13,28 | 13,37 | -1,03% | - |
| 27.05.2025 | 13,35 | 13,55 | 13,25 | 13,51 | 1,09% | - |
| 26.05.2025 | 13,32 | 13,54 | 13,16 | 13,36 | 0,11% | - |
| 23.05.2025 | 13,37 | 13,52 | 13,14 | 13,35 | -0,19% | - |
| 22.05.2025 | 13,53 | 13,62 | 13,30 | 13,37 | -1,07% | - |
| 21.05.2025 | 13,11 | 13,56 | 13,09 | 13,52 | 3,03% | - |
| 20.05.2025 | 13,01 | 13,13 | 13,01 | 13,12 | 0,78% | - |
| 19.05.2025 | 13,07 | 13,13 | 12,79 | 13,02 | -0,61% | - |
| 16.05.2025 | 12,83 | 13,10 | 12,81 | 13,10 | 2,10% | - |
| 15.05.2025 | 12,56 | 12,88 | 12,55 | 12,83 | 1,88% | - |
| 14.05.2025 | 12,31 | 12,74 | 12,30 | 12,59 | 2,31% | - |
| 13.05.2025 | 12,38 | 12,38 | 12,18 | 12,31 | -0,52% | - |
| 12.05.2025 | 12,03 | 12,41 | 11,99 | 12,37 | 3,13% | - |
| 09.05.2025 | 12,11 | 12,14 | 11,95 | 11,99 | -1,13% | - |
| 08.05.2025 | 12,11 | 12,17 | 12,00 | 12,13 | 0,02% | 48,00 |
| 07.05.2025 | 12,10 | 12,20 | 12,08 | 12,13 | 0,17% | - |
| 06.05.2025 | 12,19 | 12,22 | 12,04 | 12,11 | -0,73% | - |
| 05.05.2025 | 12,14 | 12,33 | 12,12 | 12,20 | 0,39% | - |
| 02.05.2025 | 11,74 | 12,32 | 11,74 | 12,15 | 1,22% | - |
| 30.04.2025 | 11,98 | 12,08 | 11,94 | 12,00 | 3,76% | - |
| 29.04.2025 | 11,54 | 11,67 | 11,50 | 11,57 | 0,20% | - |
| 28.04.2025 | 11,49 | 11,57 | 11,47 | 11,55 | 0,51% | - |
| 25.04.2025 | 11,43 | 11,52 | 11,42 | 11,49 | 0,64% | - |
| 24.04.2025 | 11,41 | 11,55 | 11,40 | 11,41 | -0,11% | - |
| 23.04.2025 | 11,37 | 11,58 | 11,37 | 11,43 | 1,10% | - |
| 22.04.2025 | 11,28 | 11,35 | 11,15 | 11,30 | 0,12% | - |
| 17.04.2025 | 11,18 | 11,30 | 11,17 | 11,29 | 1,24% | - |
| 16.04.2025 | 11,33 | 11,34 | 11,09 | 11,15 | -1,98% | - |
| 15.04.2025 | 11,26 | 11,45 | 11,25 | 11,38 | 1,39% | - |
| 14.04.2025 | 10,89 | 11,26 | 10,85 | 11,22 | 3,11% | - |
| 11.04.2025 | 10,71 | 10,92 | 10,59 | 10,88 | 1,12% | - |
| 10.04.2025 | 10,75 | 11,34 | 10,68 | 10,76 | 0,07% | - |
| 09.04.2025 | 10,88 | 10,91 | 10,28 | 10,76 | -1,42% | - |
| 08.04.2025 | 10,63 | 11,05 | 10,58 | 10,91 | 3,47% | - |
| 07.04.2025 | 10,71 | 10,71 | 10,04 | 10,54 | -2,85% | - |
| 04.04.2025 | 11,64 | 11,64 | 10,78 | 10,85 | -7,22% | - |
| 03.04.2025 | 11,98 | 12,01 | 11,49 | 11,70 | -2,86% | - |
| 02.04.2025 | 12,17 | 12,24 | 12,02 | 12,04 | -1,01% | - |
| 01.04.2025 | 12,10 | 12,21 | 12,08 | 12,17 | 0,65% | - |
| 31.03.2025 | 12,08 | 12,12 | 11,86 | 12,09 | -0,03% | - |
| 28.03.2025 | 13,18 | 13,19 | 12,07 | 12,09 | -8,27% | - |
| 27.03.2025 | 13,19 | 13,20 | 13,04 | 13,18 | -0,10% | - |
| 26.03.2025 | 12,94 | 13,21 | 12,93 | 13,19 | 2,07% | - |
| 25.03.2025 | 12,76 | 13,03 | 12,76 | 12,93 | 1,36% | - |
| 24.03.2025 | 13,03 | 13,13 | 12,67 | 12,75 | -2,08% | - |
| 21.03.2025 | 12,96 | 13,05 | 12,91 | 13,03 | 0,71% | - |
| 20.03.2025 | 12,86 | 12,96 | 12,68 | 12,93 | 0,54% | - |
| 19.03.2025 | 12,78 | 12,88 | 12,64 | 12,86 | 0,76% | - |
| 18.03.2025 | 12,83 | 12,96 | 12,74 | 12,77 | -0,58% | - |
| 17.03.2025 | 12,70 | 12,87 | 12,70 | 12,84 | 1,21% | - |
| 14.03.2025 | 12,45 | 12,70 | 12,44 | 12,69 | 1,99% | - |
| 13.03.2025 | 12,24 | 12,46 | 12,23 | 12,44 | 1,50% | - |
| 12.03.2025 | 12,04 | 12,29 | 12,02 | 12,26 | 1,90% | - |
| 11.03.2025 | 11,90 | 12,11 | 11,88 | 12,03 | 0,87% | - |
| 10.03.2025 | 11,83 | 12,00 | 11,81 | 11,92 | 1,07% | - |
| 07.03.2025 | 11,57 | 11,86 | 11,57 | 11,80 | 1,66% | - |
| 06.03.2025 | 11,60 | 11,76 | 11,46 | 11,61 | 0,07% | - |
| 05.03.2025 | 11,65 | 11,81 | 11,47 | 11,60 | -0,52% | - |
| 04.03.2025 | 11,97 | 11,97 | 11,65 | 11,66 | -2,62% | - |
| 03.03.2025 | 12,13 | 12,19 | 11,96 | 11,97 | -1,45% | - |
| 28.02.2025 | 12,18 | 12,18 | 12,03 | 12,15 | -0,32% | - |
| 27.02.2025 | 12,28 | 12,29 | 12,15 | 12,19 | -0,68% | - |
| 26.02.2025 | 12,17 | 12,35 | 12,16 | 12,27 | 0,86% | - |
| 25.02.2025 | 12,15 | 12,31 | 12,09 | 12,17 | 0,11% | - |
| 24.02.2025 | 12,00 | 12,19 | 11,90 | 12,15 | 1,13% | - |
| 21.02.2025 | 11,86 | 12,12 | 11,86 | 12,02 | 1,24% | - |
| 20.02.2025 | 12,04 | 12,04 | 11,86 | 11,87 | -1,19% | - |
| 19.02.2025 | 11,83 | 12,03 | 11,82 | 12,01 | 1,60% | - |
| 18.02.2025 | 11,87 | 11,96 | 11,81 | 11,82 | -0,39% | - |
| 17.02.2025 | 11,73 | 11,92 | 11,73 | 11,87 | 1,20% | - |
| 14.02.2025 | 11,85 | 11,87 | 11,68 | 11,73 | -1,02% | - |
| 13.02.2025 | 11,73 | 11,91 | 11,57 | 11,85 | 0,95% | - |
| 12.02.2025 | 12,10 | 12,11 | 11,73 | 11,74 | -3,14% | - |
| 11.02.2025 | 12,10 | 12,17 | 12,04 | 12,12 | 1,69% | - |
| 10.02.2025 | 12,08 | 12,22 | 11,92 | 11,92 | -1,25% | - |
| 07.02.2025 | 12,48 | 12,48 | 11,89 | 12,07 | -3,22% | - |
| 06.02.2025 | 12,43 | 12,48 | 12,36 | 12,47 | 0,23% | - |
| 05.02.2025 | 12,46 | 12,61 | 12,40 | 12,44 | -0,26% | - |
| 04.02.2025 | 12,29 | 12,48 | 12,29 | 12,47 | 1,41% | - |
| 03.02.2025 | 12,46 | 12,48 | 12,26 | 12,30 | -1,04% | - |
| 31.01.2025 | 12,56 | 12,62 | 12,42 | 12,43 | -0,80% | - |
| 30.01.2025 | 12,47 | 12,57 | 12,43 | 12,53 | 0,50% | - |
| 29.01.2025 | 12,45 | 12,56 | 12,40 | 12,47 | 0,15% | - |
| 28.01.2025 | 12,15 | 12,48 | 12,15 | 12,45 | 2,51% | - |
| 27.01.2025 | 12,09 | 12,19 | 12,07 | 12,14 | 0,34% | - |
| 24.01.2025 | 12,18 | 12,18 | 12,08 | 12,10 | -0,51% | - |
| 23.01.2025 | 12,27 | 12,33 | 12,05 | 12,16 | -0,90% | - |
| 22.01.2025 | 12,25 | 12,36 | 12,25 | 12,27 | 0,06% | - |
| 21.01.2025 | 12,20 | 12,30 | 12,19 | 12,27 | 0,37% | - |
| 20.01.2025 | 12,30 | 12,36 | 12,20 | 12,22 | -0,57% | - |
| 17.01.2025 | 12,23 | 12,47 | 12,22 | 12,29 | 0,52% | - |
| 16.01.2025 | 12,25 | 12,34 | 12,22 | 12,23 | -0,29% | - |
| 15.01.2025 | 12,13 | 12,34 | 12,13 | 12,26 | 1,16% | - |