17,750€
0,85%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |