19,620€
0,41%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,70 | 19,73 | 19,52 | 19,63 | -0,30% | - |
| 11.11.2026 | 19,73 | 19,73 | 19,49 | 19,69 | 0,10% | - |
| 10.11.2026 | 19,78 | 19,80 | 19,51 | 19,67 | -0,41% | - |
| 09.11.2026 | 19,22 | 19,79 | 19,18 | 19,75 | 3,13% | - |
| 06.11.2026 | 19,58 | 19,62 | 19,07 | 19,15 | -2,15% | - |
| 05.11.2026 | 19,54 | 19,89 | 19,43 | 19,57 | -0,31% | - |
| 04.11.2026 | 19,02 | 19,69 | 19,00 | 19,63 | 3,10% | - |
| 03.11.2026 | 18,86 | 19,43 | 18,82 | 19,04 | 0,26% | - |
| 02.11.2026 | 19,60 | 19,62 | 18,91 | 18,99 | -2,72% | - |
| 30.10.2026 | 19,73 | 19,75 | 19,24 | 19,52 | -1,11% | - |
| 29.10.2026 | 19,87 | 19,91 | 19,71 | 19,74 | -0,55% | - |
| 28.10.2026 | 19,58 | 19,97 | 19,56 | 19,85 | 1,33% | - |
| 27.10.2026 | 19,10 | 19,62 | 19,06 | 19,59 | 2,62% | - |
| 26.10.2026 | 18,87 | 19,20 | 18,81 | 19,09 | 1,43% | 2.800,00 |
| 23.10.2026 | 19,02 | 19,08 | 18,68 | 18,82 | -1,16% | - |
| 22.10.2026 | 18,99 | 19,29 | 18,87 | 19,04 | -0,57% | - |
| 21.10.2026 | 19,00 | 19,24 | 18,98 | 19,15 | 0,90% | - |
| 20.10.2026 | 18,90 | 19,23 | 18,90 | 18,98 | 0,96% | - |
| 19.10.2026 | 18,91 | 19,17 | 18,80 | 18,80 | -0,11% | - |
| 16.10.2026 | 19,05 | 19,15 | 18,76 | 18,82 | -0,84% | - |
| 15.10.2026 | 18,76 | 18,98 | 18,62 | 18,98 | 0,48% | - |
| 14.10.2026 | 19,02 | 19,19 | 18,86 | 18,89 | -0,68% | - |
| 13.10.2026 | 18,52 | 19,17 | 18,50 | 19,02 | 2,64% | - |
| 12.10.2026 | 18,46 | 18,64 | 18,40 | 18,53 | 0,54% | - |
| 09.10.2026 | 18,32 | 18,45 | 18,19 | 18,43 | 0,93% | - |
| 08.10.2026 | 18,46 | 18,48 | 18,16 | 18,26 | -1,56% | - |
| 07.10.2026 | 18,88 | 19,04 | 18,48 | 18,55 | -1,90% | - |
| 06.10.2026 | 19,03 | 19,25 | 18,89 | 18,91 | -0,58% | - |
| 05.10.2026 | 18,83 | 19,15 | 18,79 | 19,02 | 0,63% | - |
| 02.10.2026 | 18,87 | 19,03 | 18,77 | 18,90 | 0,37% | - |
| 01.10.2026 | 19,39 | 19,42 | 18,78 | 18,83 | -2,69% | - |
| 30.09.2026 | 19,56 | 19,71 | 19,33 | 19,35 | -0,72% | - |
| 29.09.2026 | 19,83 | 19,86 | 19,40 | 19,49 | -1,96% | - |
| 28.09.2026 | 19,75 | 20,03 | 19,69 | 19,88 | 0,05% | - |
| 25.09.2026 | 19,46 | 19,87 | 19,44 | 19,87 | 2,16% | - |
| 24.09.2026 | 19,27 | 19,54 | 19,19 | 19,45 | 0,41% | - |
| 23.09.2026 | 19,51 | 19,53 | 19,24 | 19,37 | -0,67% | - |
| 22.09.2026 | 19,69 | 19,71 | 19,39 | 19,50 | -1,07% | - |
| 21.09.2026 | 19,48 | 19,74 | 19,39 | 19,71 | 1,81% | - |
| 18.09.2026 | 19,47 | 19,54 | 19,26 | 19,36 | -0,51% | - |
| 17.09.2026 | 19,42 | 19,62 | 19,26 | 19,46 | 0,67% | - |
| 16.09.2026 | 19,34 | 19,42 | 19,22 | 19,33 | 0,21% | - |
| 15.09.2026 | 19,17 | 19,38 | 18,76 | 19,29 | 0,73% | 450,00 |
| 14.09.2026 | 19,04 | 19,41 | 19,00 | 19,15 | 0,21% | - |
| 11.09.2026 | 18,92 | 19,25 | 18,90 | 19,11 | 1,49% | - |
| 10.09.2026 | 19,14 | 19,16 | 18,80 | 18,83 | -1,31% | - |
| 09.09.2026 | 19,06 | 19,15 | 18,73 | 19,08 | 0,32% | - |
| 08.09.2026 | 19,11 | 19,27 | 19,02 | 19,02 | -0,63% | - |
| 07.09.2026 | 18,97 | 19,25 | 18,92 | 19,14 | 0,58% | - |
| 04.09.2026 | 19,06 | 19,12 | 18,78 | 19,03 | -0,10% | - |
| 03.09.2026 | 18,94 | 19,09 | 18,83 | 19,05 | 0,63% | - |
| 02.09.2026 | 18,67 | 18,96 | 18,65 | 18,93 | 1,50% | - |
| 01.09.2026 | 18,78 | 18,86 | 18,53 | 18,65 | -0,32% | - |
| 31.08.2026 | 19,02 | 19,07 | 18,69 | 18,71 | -1,47% | - |
| 28.08.2026 | 18,94 | 19,05 | 18,81 | 18,99 | 0,37% | - |
| 27.08.2026 | 18,85 | 18,96 | 18,74 | 18,92 | 0,85% | - |
| 26.08.2026 | 18,85 | 18,91 | 18,72 | 18,76 | -0,64% | - |
| 25.08.2026 | 18,71 | 18,98 | 18,49 | 18,88 | 1,29% | - |
| 24.08.2026 | 17,69 | 18,67 | 17,67 | 18,64 | 5,91% | - |
| 21.08.2026 | 17,64 | 17,86 | 17,60 | 17,60 | 0,80% | - |
| 20.08.2026 | 17,65 | 17,77 | 17,46 | 17,46 | -1,02% | - |
| 19.08.2026 | 17,93 | 18,00 | 17,62 | 17,64 | -1,73% | - |
| 18.08.2026 | 18,10 | 18,21 | 17,88 | 17,95 | -1,10% | - |
| 17.08.2026 | 18,07 | 18,31 | 17,89 | 18,15 | 1,23% | - |
| 14.08.2026 | 17,85 | 18,00 | 17,73 | 17,93 | 0,39% | - |
| 13.08.2026 | 17,46 | 17,90 | 17,41 | 17,86 | 2,35% | - |
| 12.08.2026 | 17,70 | 17,80 | 17,26 | 17,45 | -1,25% | - |
| 11.08.2026 | 17,67 | 17,80 | 17,29 | 17,67 | -0,11% | - |
| 10.08.2026 | 18,14 | 18,20 | 17,64 | 17,69 | -2,53% | - |
| 07.08.2026 | 18,06 | 18,23 | 17,87 | 18,15 | 0,50% | - |
| 06.08.2026 | 18,16 | 18,27 | 18,05 | 18,06 | -0,39% | - |
| 05.08.2026 | 18,23 | 18,25 | 17,94 | 18,13 | -0,44% | - |
| 04.08.2026 | 18,06 | 18,23 | 17,95 | 18,21 | 0,83% | 5.610,00 |
| 03.08.2026 | 18,12 | 18,12 | 17,77 | 18,06 | 0,33% | - |
| 31.07.2026 | 17,90 | 18,07 | 17,79 | 18,00 | 1,07% | - |
| 30.07.2026 | 17,27 | 17,85 | 17,20 | 17,81 | 3,43% | - |
| 29.07.2026 | 17,62 | 17,65 | 17,21 | 17,22 | -2,44% | - |
| 28.07.2026 | 17,48 | 17,65 | 17,41 | 17,65 | 1,44% | - |
| 27.07.2026 | 17,98 | 18,01 | 17,40 | 17,40 | -1,36% | - |
| 24.07.2026 | 17,68 | 17,84 | 17,64 | 17,64 | -0,23% | - |
| 23.07.2026 | 17,90 | 18,06 | 17,63 | 17,68 | -0,67% | - |
| 22.07.2026 | 17,85 | 18,19 | 17,78 | 17,80 | -0,73% | - |
| 21.07.2026 | 17,64 | 17,93 | 17,54 | 17,93 | 3,05% | - |
| 20.07.2026 | 17,66 | 17,72 | 17,40 | 17,40 | -1,58% | - |
| 17.07.2026 | 17,45 | 17,73 | 17,40 | 17,68 | 0,57% | - |
| 16.07.2026 | 17,37 | 17,63 | 17,30 | 17,58 | 1,62% | - |
| 15.07.2026 | 17,48 | 17,48 | 17,15 | 17,30 | 0,46% | - |
| 14.07.2026 | 17,34 | 17,48 | 16,96 | 17,22 | -0,58% | - |
| 13.07.2026 | 17,56 | 17,57 | 17,22 | 17,32 | -0,28% | - |
| 10.07.2026 | 17,47 | 17,63 | 17,11 | 17,37 | -0,63% | - |
| 09.07.2026 | 17,31 | 17,61 | 17,24 | 17,48 | 1,39% | - |
| 08.07.2026 | 17,04 | 17,39 | 16,92 | 17,24 | 0,99% | - |
| 07.07.2026 | 16,79 | 17,17 | 16,79 | 17,07 | 1,25% | - |
| 06.07.2026 | 16,76 | 16,89 | 16,69 | 16,86 | 0,54% | 7.310,00 |
| 03.07.2026 | 16,72 | 16,80 | 16,55 | 16,77 | 0,84% | - |
| 02.07.2026 | 16,29 | 16,75 | 16,24 | 16,63 | 2,02% | - |
| 01.07.2026 | 16,45 | 16,68 | 16,22 | 16,30 | -1,15% | - |
| 30.06.2026 | 16,45 | 16,51 | 16,26 | 16,49 | 0,30% | - |
| 29.06.2026 | 16,38 | 16,44 | 16,18 | 16,44 | 0,92% | - |
| 26.06.2026 | 16,22 | 16,49 | 16,21 | 16,29 | -0,49% | - |