17,505€
2,61%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,31 | 17,61 | 17,24 | 17,51 | 1,54% | - |
| 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% | - |
| 25.06.2026 | 16,61 | 16,65 | 16,28 | 16,37 | -0,93% | - |
| 24.06.2026 | 16,60 | 16,65 | 16,42 | 16,52 | -0,28% | - |
| 23.06.2026 | 16,87 | 16,95 | 16,56 | 16,57 | -2,76% | - |
| 22.06.2026 | 16,56 | 17,10 | 16,56 | 17,04 | 3,28% | - |
| 19.06.2026 | 16,52 | 16,92 | 16,47 | 16,50 | 0,36% | - |
| 18.06.2026 | 16,79 | 16,88 | 16,44 | 16,44 | -1,50% | - |
| 17.06.2026 | 16,60 | 16,89 | 16,54 | 16,69 | 0,85% | - |
| 16.06.2026 | 16,56 | 16,68 | 16,37 | 16,55 | -0,12% | - |
| 15.06.2026 | 16,96 | 17,07 | 16,32 | 16,57 | -1,12% | - |
| 12.06.2026 | 16,60 | 16,76 | 16,33 | 16,76 | 0,64% | - |
| 11.06.2026 | 16,48 | 16,66 | 16,25 | 16,65 | 1,47% | - |
| 10.06.2026 | 16,59 | 16,81 | 16,39 | 16,41 | -1,62% | - |
| 09.06.2026 | 16,75 | 16,83 | 16,66 | 16,68 | -0,25% | - |
| 08.06.2026 | 16,79 | 17,01 | 16,72 | 16,72 | -1,26% | - |
| 05.06.2026 | 16,97 | 17,28 | 16,94 | 16,94 | -0,78% | - |
| 04.06.2026 | 17,03 | 17,14 | 16,94 | 17,07 | 0,23% | - |
| 03.06.2026 | 17,11 | 17,16 | 16,91 | 17,03 | -0,57% | 7.560,00 |
| 02.06.2026 | 17,52 | 17,60 | 17,08 | 17,13 | -2,39% | - |
| 01.06.2026 | 17,67 | 17,79 | 17,40 | 17,55 | -0,41% | - |
| 29.05.2026 | 17,64 | 17,76 | 17,55 | 17,62 | 0,42% | - |
| 28.05.2026 | 17,63 | 17,80 | 17,53 | 17,55 | 0,04% | - |
| 27.05.2026 | 17,58 | 17,80 | 17,38 | 17,54 | -0,23% | - |
| 26.05.2026 | 18,04 | 18,18 | 17,55 | 17,58 | -3,05% | - |
| 25.05.2026 | 17,98 | 18,22 | 17,90 | 18,14 | 1,53% | - |
| 22.05.2026 | 18,15 | 18,22 | 17,83 | 17,86 | -1,60% | - |
| 21.05.2026 | 17,91 | 18,21 | 17,80 | 18,15 | 1,18% | - |
| 20.05.2026 | 17,67 | 17,95 | 17,59 | 17,94 | 1,26% | - |
| 19.05.2026 | 17,55 | 17,87 | 17,52 | 17,72 | 0,93% | - |
| 18.05.2026 | 17,26 | 17,70 | 17,19 | 17,55 | 0,76% | - |
| 15.05.2026 | 17,35 | 17,55 | 17,25 | 17,42 | -0,81% | - |
| 14.05.2026 | 17,60 | 17,66 | 17,45 | 17,56 | 0,08% | - |
| 13.05.2026 | 17,57 | 17,60 | 17,35 | 17,55 | 0,25% | - |
| 12.05.2026 | 17,77 | 17,80 | 17,44 | 17,51 | -1,49% | - |
| 11.05.2026 | 17,75 | 17,90 | 17,67 | 17,77 | 0,11% | - |
| 08.05.2026 | 17,67 | 17,90 | 17,55 | 17,75 | 0,63% | - |
| 07.05.2026 | 18,02 | 18,20 | 17,64 | 17,64 | -2,15% | - |
| 06.05.2026 | 18,50 | 18,53 | 17,71 | 18,03 | -1,77% | 11.550,00 |
| 05.05.2026 | 17,80 | 18,37 | 17,73 | 18,35 | 3,12% | - |
| 04.05.2026 | 18,62 | 18,62 | 17,72 | 17,79 | -4,02% | - |
| 30.04.2026 | 18,80 | 18,80 | 18,30 | 18,54 | -0,97% | 1.440,00 |
| 29.04.2026 | 18,84 | 18,90 | 18,69 | 18,72 | 0,22% | - |
| 28.04.2026 | 18,66 | 19,00 | 18,65 | 18,68 | 0,05% | - |
| 27.04.2026 | 18,85 | 18,85 | 18,55 | 18,67 | -0,71% | - |
| 24.04.2026 | 18,78 | 18,85 | 18,55 | 18,80 | 0,56% | - |
| 23.04.2026 | 18,97 | 19,20 | 18,55 | 18,70 | -2,60% | 550,00 |
| 22.04.2026 | 18,96 | 19,25 | 18,96 | 19,20 | 0,54% | - |
| 21.04.2026 | 18,96 | 19,10 | 18,80 | 19,10 | 0,51% | - |
| 20.04.2026 | 18,76 | 19,05 | 18,70 | 19,00 | 1,60% | 20.600,00 |
| 17.04.2026 | 18,92 | 19,15 | 18,70 | 18,70 | -0,53% | - |
| 16.04.2026 | 18,93 | 19,00 | 18,75 | 18,80 | -0,53% | - |
| 15.04.2026 | 18,92 | 19,05 | 18,72 | 18,90 | -0,57% | - |
| 14.04.2026 | 18,77 | 19,04 | 18,70 | 19,01 | 1,60% | 5.670,00 |
| 13.04.2026 | 18,71 | 18,81 | 18,60 | 18,71 | 1,14% | 4.500,00 |
| 10.04.2026 | 18,57 | 18,75 | 18,50 | 18,50 | -0,54% | - |
| 09.04.2026 | 18,23 | 18,60 | 18,20 | 18,60 | 1,59% | - |
| 08.04.2026 | 18,62 | 18,65 | 17,88 | 18,31 | 0,97% | - |
| 07.04.2026 | 18,03 | 18,21 | 17,87 | 18,13 | 0,68% | - |
| 02.04.2026 | 17,76 | 18,02 | 17,76 | 18,01 | 0,13% | - |
| 01.04.2026 | 17,97 | 18,27 | 17,80 | 17,99 | 0,95% | - |
| 31.03.2026 | 17,66 | 17,86 | 17,45 | 17,82 | 2,73% | - |
| 30.03.2026 | 16,86 | 17,60 | 16,76 | 17,35 | 3,04% | - |
| 27.03.2026 | 17,07 | 17,95 | 16,69 | 16,83 | -5,48% | 12.650,00 |
| 26.03.2026 | 17,88 | 18,08 | 17,68 | 17,81 | -0,20% | - |
| 25.03.2026 | 17,69 | 17,89 | 17,54 | 17,85 | 1,44% | - |
| 24.03.2026 | 17,40 | 17,71 | 17,39 | 17,59 | -0,36% | - |
| 23.03.2026 | 17,51 | 17,81 | 17,15 | 17,66 | -1,29% | - |
| 20.03.2026 | 18,11 | 18,26 | 17,78 | 17,89 | -1,42% | - |
| 19.03.2026 | 18,18 | 18,44 | 18,00 | 18,14 | -1,01% | - |
| 18.03.2026 | 18,20 | 18,50 | 18,12 | 18,33 | 0,76% | - |
| 17.03.2026 | 17,95 | 18,19 | 17,80 | 18,19 | 0,39% | - |
| 16.03.2026 | 18,06 | 18,12 | 17,79 | 18,12 | 0,63% | - |
| 13.03.2026 | 17,82 | 18,19 | 17,74 | 18,01 | 0,54% | - |
| 12.03.2026 | 17,87 | 18,05 | 17,74 | 17,91 | -0,74% | - |
| 11.03.2026 | 17,92 | 18,11 | 17,79 | 18,04 | -0,04% | - |
| 10.03.2026 | 17,76 | 18,12 | 17,59 | 18,05 | 3,59% | - |
| 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 |