16,998€
-2,32%
Echtzeit-Aktienkurs Sparebank 1 Nordmore
Bid:
Ask:
Aktienkurse zur Sparebank 1 Nordmore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 17,01 | 17,01 | 17,00 | 17,01 | -2,24% | - |
| 22.05.2026 | 17,36 | 17,48 | 17,33 | 17,40 | 1,07% | - |
| 21.05.2026 | 16,97 | 17,42 | 16,88 | 17,22 | 2,48% | - |
| 20.05.2026 | 17,26 | 17,34 | 16,80 | 16,80 | -1,73% | - |
| 19.05.2026 | 17,51 | 17,61 | 17,10 | 17,10 | -1,26% | - |
| 18.05.2026 | 17,59 | 17,62 | 17,32 | 17,32 | 1,74% | - |
| 15.05.2026 | 17,97 | 18,00 | 17,02 | 17,02 | 2,98% | - |
| 14.05.2026 | 17,60 | 17,61 | 16,53 | 16,53 | -5,33% | - |
| 13.05.2026 | 17,16 | 18,06 | 16,97 | 17,46 | 3,35% | - |
| 12.05.2026 | 17,46 | 17,68 | 16,89 | 16,89 | -0,93% | - |
| 11.05.2026 | 17,56 | 17,58 | 17,05 | 17,05 | 1,32% | - |
| 08.05.2026 | 17,37 | 17,59 | 16,83 | 16,83 | -0,36% | - |
| 07.05.2026 | 17,31 | 17,62 | 16,89 | 16,89 | -0,94% | - |
| 06.05.2026 | 17,83 | 17,88 | 17,05 | 17,05 | -2,12% | - |
| 05.05.2026 | 17,62 | 17,93 | 17,42 | 17,42 | 0,33% | - |
| 04.05.2026 | 17,68 | 17,81 | 17,36 | 17,36 | 1,50% | - |
| 30.04.2026 | 17,58 | 18,01 | 17,10 | 17,10 | -2,18% | - |
| 29.04.2026 | 18,06 | 18,25 | 17,49 | 17,49 | -1,14% | - |
| 28.04.2026 | 18,41 | 18,48 | 17,69 | 17,69 | -0,90% | - |
| 27.04.2026 | 18,37 | 18,49 | 17,85 | 17,85 | 0,34% | - |
| 24.04.2026 | 18,38 | 18,61 | 17,79 | 17,79 | 0,91% | - |
| 23.04.2026 | 18,20 | 18,46 | 17,63 | 17,63 | -1,41% | - |
| 22.04.2026 | 18,37 | 18,61 | 17,88 | 17,88 | 0,65% | - |
| 21.04.2026 | 18,34 | 18,40 | 17,76 | 17,76 | 0,61% | - |
| 20.04.2026 | 18,07 | 18,24 | 17,66 | 17,66 | 1,65% | - |
| 17.04.2026 | 18,11 | 18,16 | 17,29 | 17,37 | -0,88% | - |
| 16.04.2026 | 18,21 | 18,39 | 17,52 | 17,52 | -4,19% | - |
| 15.04.2026 | 18,61 | 19,03 | 18,29 | 18,29 | 0,73% | - |
| 14.04.2026 | 18,54 | 18,80 | 18,16 | 18,16 | -0,21% | - |
| 13.04.2026 | 18,20 | 18,78 | 18,06 | 18,20 | 1,76% | - |
| 10.04.2026 | 18,00 | 18,61 | 17,82 | 17,88 | 1,17% | 360,00 |
| 09.04.2026 | 17,92 | 18,57 | 17,68 | 17,68 | 0,97% | - |
| 08.04.2026 | 18,04 | 18,05 | 16,95 | 17,51 | 3,60% | - |
| 07.04.2026 | 17,09 | 17,78 | 16,84 | 16,90 | 6,17% | - |
| 02.04.2026 | 16,88 | 17,05 | 15,92 | 15,92 | 1,67% | - |
| 01.04.2026 | 16,64 | 17,03 | 15,65 | 15,65 | -2,61% | - |
| 31.03.2026 | 16,62 | 16,73 | 16,07 | 16,07 | -0,42% | - |
| 30.03.2026 | 16,52 | 16,68 | 16,07 | 16,14 | 0,81% | - |
| 27.03.2026 | 16,90 | 16,98 | 16,01 | 16,01 | -2,71% | - |
| 26.03.2026 | 16,44 | 16,93 | 16,39 | 16,46 | 2,77% | - |
| 25.03.2026 | 16,03 | 16,43 | 15,91 | 16,01 | 1,70% | - |
| 24.03.2026 | 16,09 | 16,23 | 15,75 | 15,75 | 0,85% | - |
| 23.03.2026 | 16,50 | 16,73 | 15,61 | 15,61 | -2,93% | - |
| 20.03.2026 | 16,76 | 16,80 | 16,09 | 16,09 | -0,76% | - |
| 19.03.2026 | 16,71 | 16,90 | 16,21 | 16,21 | -0,92% | - |
| 18.03.2026 | 16,81 | 17,13 | 16,36 | 16,36 | 1,45% | - |
| 17.03.2026 | 16,82 | 16,95 | 16,13 | 16,13 | -0,10% | - |
| 16.03.2026 | 16,62 | 16,79 | 16,09 | 16,14 | -2,21% | - |
| 13.03.2026 | 16,64 | 17,00 | 16,37 | 16,51 | -0,79% | - |
| 12.03.2026 | 16,55 | 16,65 | 16,54 | 16,64 | 0,10% | - |
| 11.03.2026 | 16,11 | 16,63 | 16,05 | 16,62 | 3,30% | - |
| 10.03.2026 | 16,15 | 16,34 | 16,08 | 16,09 | -1,81% | - |
| 09.03.2026 | 16,72 | 16,73 | 16,39 | 16,39 | -2,44% | - |
| 06.03.2026 | 16,71 | 16,89 | 16,71 | 16,80 | 0,71% | - |
| 05.03.2026 | 16,71 | 16,71 | 16,67 | 16,68 | 1,73% | - |
| 04.03.2026 | 16,37 | 16,41 | 16,37 | 16,39 | 2,62% | - |
| 03.03.2026 | 16,41 | 16,45 | 15,97 | 15,97 | -3,17% | - |
| 02.03.2026 | 16,32 | 16,50 | 16,29 | 16,50 | 0,29% | - |
| 27.02.2026 | 16,64 | 16,76 | 16,44 | 16,45 | -0,05% | - |
| 26.02.2026 | 16,67 | 16,69 | 16,46 | 16,46 | -1,68% | - |
| 25.02.2026 | 16,63 | 16,74 | 16,63 | 16,74 | 0,42% | - |
| 24.02.2026 | 16,68 | 16,68 | 16,66 | 16,67 | -0,61% | - |
| 23.02.2026 | 16,91 | 16,91 | 16,77 | 16,77 | 2,49% | - |
| 20.02.2026 | 16,37 | 16,37 | 16,35 | 16,36 | 0,14% | - |
| 19.02.2026 | 16,40 | 16,41 | 16,34 | 16,34 | -0,33% | - |
| 18.02.2026 | 16,26 | 16,40 | 16,25 | 16,40 | 0,88% | - |
| 17.02.2026 | 16,31 | 16,33 | 16,25 | 16,25 | -0,57% | - |
| 16.02.2026 | 16,33 | 16,35 | 16,33 | 16,35 | 5,24% | - |
| 13.02.2026 | 15,52 | 15,54 | 15,52 | 15,53 | -1,45% | - |
| 12.02.2026 | 15,92 | 15,96 | 15,76 | 15,76 | 10,75% | - |
| 11.02.2026 | 14,23 | 16,21 | 14,23 | 14,23 | -6,99% | - |
| 10.02.2026 | 15,30 | 15,31 | 15,29 | 15,30 | 0,25% | - |
| 09.02.2026 | 15,59 | 15,66 | 15,26 | 15,26 | -1,41% | - |
| 06.02.2026 | 15,56 | 15,57 | 15,48 | 15,48 | 0,89% | - |
| 05.02.2026 | 15,55 | 15,57 | 15,34 | 15,34 | 2,21% | - |
| 04.02.2026 | 15,01 | 15,03 | 15,00 | 15,01 | -0,11% | - |
| 03.02.2026 | 15,35 | 15,35 | 14,98 | 15,03 | -2,09% | - |
| 02.02.2026 | 15,36 | 15,36 | 15,34 | 15,35 | -0,62% | - |
| 30.01.2026 | 15,47 | 15,47 | 15,44 | 15,45 | 0,72% | - |
| 29.01.2026 | 15,32 | 15,37 | 15,28 | 15,34 | -0,81% | - |
| 28.01.2026 | 15,43 | 15,46 | 15,43 | 15,46 | 1,07% | - |
| 27.01.2026 | 15,42 | 15,42 | 15,29 | 15,30 | 1,01% | - |
| 26.01.2026 | 15,30 | 15,30 | 15,14 | 15,14 | -1,51% | - |
| 23.01.2026 | 15,13 | 15,47 | 15,13 | 15,38 | 1,63% | - |
| 22.01.2026 | 15,27 | 15,27 | 15,13 | 15,13 | -0,25% | - |
| 21.01.2026 | 15,32 | 15,32 | 15,16 | 15,17 | 0,49% | - |
| 20.01.2026 | 15,14 | 15,23 | 15,09 | 15,09 | -1,17% | - |
| 19.01.2026 | 15,65 | 15,65 | 15,27 | 15,27 | -3,10% | - |
| 16.01.2026 | 15,20 | 15,77 | 15,20 | 15,76 | 2,81% | - |
| 15.01.2026 | 15,33 | 15,33 | 15,33 | 15,33 | -0,60% | - |
| 14.01.2026 | 15,55 | 15,55 | 15,34 | 15,42 | 0,04% | - |
| 13.01.2026 | 14,83 | 15,42 | 14,83 | 15,42 | 0,63% | - |
| 12.01.2026 | 15,31 | 15,32 | 15,30 | 15,32 | 2,99% | - |
| 09.01.2026 | 15,29 | 15,32 | 14,87 | 14,87 | 0,18% | - |
| 08.01.2026 | 15,26 | 15,29 | 14,85 | 14,85 | 0,08% | - |
| 07.01.2026 | 15,09 | 15,37 | 14,84 | 14,84 | -1,66% | - |
| 06.01.2026 | 15,22 | 15,23 | 15,09 | 15,09 | 5,53% | - |
| 05.01.2026 | 15,03 | 15,04 | 14,30 | 14,30 | 0,01% | - |
| 02.01.2026 | 14,85 | 15,00 | 14,29 | 14,29 | -3,64% | - |
| 30.12.2025 | 15,15 | 15,16 | 14,83 | 14,83 | 0,38% | - |