39,730€
5,31%
Echtzeit-Aktienkurs Sparebank 1 Østfold Akershus
Bid:
Ask:
Aktienkurse zur Sparebank 1 Østfold Akershus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 39,34 | 39,41 | 39,34 | 39,34 | 0,00% | - |
| 06.08.2026 | 39,34 | 39,47 | 39,08 | 39,34 | 0,01% | - |
| 05.08.2026 | 39,47 | 39,53 | 38,75 | 39,34 | 4,03% | - |
| 04.08.2026 | 39,40 | 39,72 | 37,82 | 37,82 | -3,71% | - |
| 03.08.2026 | 39,72 | 40,31 | 39,21 | 39,27 | 0,01% | - |
| 31.07.2026 | 39,33 | 39,72 | 38,88 | 39,27 | 0,17% | - |
| 30.07.2026 | 39,20 | 39,92 | 39,01 | 39,20 | 0,00% | - |
| 29.07.2026 | 39,33 | 39,79 | 39,14 | 39,20 | 2,61% | - |
| 28.07.2026 | 39,53 | 39,79 | 38,21 | 38,21 | -0,07% | - |
| 27.07.2026 | 40,31 | 40,83 | 38,23 | 38,23 | -3,44% | - |
| 24.07.2026 | 38,76 | 39,78 | 38,70 | 39,59 | 2,14% | - |
| 23.07.2026 | 37,36 | 40,04 | 37,36 | 38,76 | -0,16% | - |
| 22.07.2026 | 38,76 | 39,34 | 38,51 | 38,82 | -0,01% | - |
| 21.07.2026 | 39,14 | 39,59 | 38,70 | 38,83 | 3,24% | - |
| 20.07.2026 | 38,83 | 39,34 | 37,61 | 37,61 | -3,46% | - |
| 17.07.2026 | 38,76 | 39,08 | 38,57 | 38,95 | -0,66% | - |
| 16.07.2026 | 39,15 | 39,28 | 38,37 | 39,21 | 3,15% | - |
| 15.07.2026 | 39,21 | 39,28 | 38,02 | 38,02 | -0,25% | - |
| 14.07.2026 | 39,54 | 39,99 | 38,11 | 38,11 | -3,61% | - |
| 13.07.2026 | 39,41 | 40,12 | 38,20 | 39,54 | -1,16% | - |
| 10.07.2026 | 39,94 | 40,07 | 38,53 | 40,00 | 0,00% | - |
| 09.07.2026 | 42,82 | 42,89 | 38,27 | 40,00 | -6,11% | - |
| 08.07.2026 | 38,63 | 42,89 | 38,31 | 42,61 | 11,15% | - |
| 07.07.2026 | 38,43 | 38,68 | 38,28 | 38,33 | 0,22% | - |
| 06.07.2026 | 43,17 | 43,17 | 37,90 | 38,25 | -11,40% | - |
| 03.07.2026 | 38,51 | 43,17 | 37,90 | 43,17 | 13,64% | - |
| 02.07.2026 | 42,60 | 42,67 | 37,99 | 37,99 | -10,83% | - |
| 01.07.2026 | 42,60 | 42,81 | 42,46 | 42,60 | 12,08% | - |
| 30.06.2026 | 38,21 | 38,54 | 38,01 | 38,01 | 0,94% | - |
| 29.06.2026 | 38,98 | 38,98 | 37,66 | 37,66 | -3,71% | - |
| 26.06.2026 | 39,23 | 39,41 | 38,79 | 39,11 | -0,43% | - |
| 25.06.2026 | 39,36 | 39,74 | 39,28 | 39,28 | -0,37% | - |
| 24.06.2026 | 42,04 | 42,11 | 39,42 | 39,42 | -6,23% | - |
| 23.06.2026 | 42,25 | 42,25 | 40,23 | 42,04 | 5,34% | - |
| 22.06.2026 | 42,54 | 42,75 | 39,85 | 39,91 | -2,87% | - |
| 19.06.2026 | 42,40 | 42,68 | 41,09 | 41,09 | -0,24% | - |
| 18.06.2026 | 42,40 | 42,61 | 39,92 | 41,19 | -2,05% | - |
| 17.06.2026 | 42,33 | 42,33 | 40,32 | 42,05 | 4,95% | - |
| 16.06.2026 | 40,64 | 40,64 | 39,92 | 40,07 | 0,64% | - |
| 15.06.2026 | 41,85 | 42,05 | 39,81 | 39,81 | -2,83% | - |
| 12.06.2026 | 41,11 | 41,31 | 40,49 | 40,97 | -0,66% | - |
| 11.06.2026 | 40,84 | 42,05 | 39,96 | 41,24 | 1,33% | - |
| 10.06.2026 | 40,63 | 40,83 | 39,57 | 40,70 | -0,32% | - |
| 09.06.2026 | 40,77 | 41,10 | 39,60 | 40,83 | 0,48% | - |
| 08.06.2026 | 39,97 | 40,83 | 39,83 | 40,64 | 0,33% | - |
| 05.06.2026 | 40,37 | 40,70 | 40,10 | 40,50 | -0,33% | - |
| 04.06.2026 | 40,50 | 41,10 | 40,22 | 40,64 | 2,87% | - |
| 03.06.2026 | 41,79 | 41,79 | 39,50 | 39,50 | -2,82% | - |
| 02.06.2026 | 41,56 | 42,04 | 40,65 | 40,65 | -2,10% | - |
| 01.06.2026 | 41,57 | 41,61 | 41,49 | 41,52 | -0,04% | - |
| 29.05.2026 | 41,88 | 41,94 | 41,48 | 41,53 | 0,00% | - |
| 28.05.2026 | 41,58 | 41,58 | 41,52 | 41,53 | -1,26% | - |
| 27.05.2026 | 42,07 | 42,08 | 42,06 | 42,06 | 0,03% | - |
| 26.05.2026 | 41,94 | 42,08 | 41,92 | 42,05 | 0,06% | - |
| 22.05.2026 | 42,16 | 42,28 | 41,85 | 42,02 | 0,02% | - |
| 21.05.2026 | 41,92 | 42,35 | 41,92 | 42,01 | 0,36% | - |
| 20.05.2026 | 42,03 | 42,21 | 41,86 | 41,86 | 0,43% | - |
| 19.05.2026 | 42,23 | 42,32 | 41,68 | 41,68 | 0,55% | - |
| 18.05.2026 | 42,54 | 42,84 | 41,45 | 41,45 | 1,38% | - |
| 15.05.2026 | 42,27 | 42,42 | 40,89 | 40,89 | -1,60% | - |
| 14.05.2026 | 42,78 | 42,79 | 41,55 | 41,55 | 0,58% | - |
| 13.05.2026 | 42,31 | 42,54 | 41,31 | 41,31 | -0,33% | - |
| 12.05.2026 | 42,29 | 42,42 | 41,45 | 41,45 | 0,27% | - |
| 11.05.2026 | 42,64 | 42,64 | 41,34 | 41,34 | 0,92% | - |
| 08.05.2026 | 42,95 | 43,19 | 40,96 | 40,96 | -1,57% | - |
| 07.05.2026 | 42,71 | 42,79 | 41,62 | 41,62 | 0,37% | - |
| 06.05.2026 | 42,64 | 42,66 | 41,46 | 41,46 | 0,00% | - |
| 05.05.2026 | 42,94 | 42,99 | 41,46 | 41,46 | 0,33% | - |
| 04.05.2026 | 42,59 | 43,10 | 41,33 | 41,33 | 0,07% | - |
| 30.04.2026 | 42,58 | 43,00 | 41,30 | 41,30 | -1,53% | - |
| 29.04.2026 | 43,06 | 43,12 | 41,94 | 41,94 | -0,24% | - |
| 28.04.2026 | 43,24 | 43,59 | 42,04 | 42,04 | -0,83% | - |
| 27.04.2026 | 43,34 | 43,50 | 42,39 | 42,39 | 2,29% | - |
| 24.04.2026 | 43,29 | 43,39 | 41,44 | 41,44 | -2,31% | - |
| 23.04.2026 | 43,74 | 43,81 | 42,42 | 42,42 | -1,37% | - |
| 22.04.2026 | 43,22 | 43,58 | 42,81 | 43,01 | 3,61% | - |
| 21.04.2026 | 41,91 | 43,50 | 41,51 | 41,51 | 0,92% | - |
| 20.04.2026 | 41,50 | 42,01 | 41,13 | 41,13 | 2,03% | - |
| 17.04.2026 | 40,98 | 41,50 | 40,31 | 40,31 | -0,84% | - |
| 16.04.2026 | 40,47 | 40,99 | 40,42 | 40,65 | 2,65% | - |
| 15.04.2026 | 40,84 | 40,99 | 39,60 | 39,60 | 0,28% | - |
| 14.04.2026 | 40,95 | 40,95 | 39,49 | 39,49 | 0,45% | - |
| 13.04.2026 | 39,77 | 40,28 | 39,31 | 39,31 | 0,20% | - |
| 10.04.2026 | 40,37 | 40,59 | 39,23 | 39,23 | -0,57% | - |
| 09.04.2026 | 39,84 | 40,25 | 39,46 | 39,46 | 0,91% | - |
| 08.04.2026 | 39,21 | 39,94 | 38,86 | 39,10 | 1,51% | - |
| 07.04.2026 | 39,58 | 39,58 | 38,52 | 38,52 | 1,26% | - |
| 02.04.2026 | 38,97 | 39,36 | 38,04 | 38,04 | -0,01% | - |
| 01.04.2026 | 39,20 | 39,31 | 38,05 | 38,05 | 0,13% | - |
| 31.03.2026 | 39,16 | 39,61 | 38,00 | 38,00 | -1,49% | - |
| 30.03.2026 | 38,96 | 39,66 | 38,57 | 38,57 | 2,32% | - |
| 27.03.2026 | 38,60 | 39,85 | 37,70 | 37,70 | 0,37% | - |
| 26.03.2026 | 38,89 | 39,21 | 37,56 | 37,56 | -5,62% | - |
| 25.03.2026 | 39,92 | 40,67 | 39,52 | 39,79 | 2,53% | - |
| 24.03.2026 | 39,91 | 40,02 | 38,81 | 38,81 | 0,84% | - |
| 23.03.2026 | 40,76 | 40,79 | 38,49 | 38,49 | -3,32% | - |
| 20.03.2026 | 40,70 | 40,81 | 39,81 | 39,81 | 0,08% | - |
| 19.03.2026 | 41,44 | 41,55 | 39,78 | 39,78 | 0,28% | - |
| 18.03.2026 | 40,85 | 41,89 | 39,67 | 39,67 | -0,64% | - |
| 17.03.2026 | 40,85 | 41,58 | 39,92 | 39,92 | 0,68% | - |