15,120€
-0,40%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,38 | 15,38 | 15,18 | 15,22 | -1,04% | - |
| 31.07.2025 | 15,58 | 15,60 | 15,32 | 15,38 | -0,26% | - |
| 30.07.2025 | 15,68 | 15,71 | 15,42 | 15,42 | -1,66% | - |
| 29.07.2025 | 15,72 | 15,74 | 15,59 | 15,68 | 1,03% | - |
| 28.07.2025 | 15,40 | 15,77 | 15,40 | 15,52 | -0,64% | - |
| 25.07.2025 | 15,72 | 15,72 | 15,59 | 15,62 | 0,77% | - |
| 24.07.2025 | 15,58 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 23.07.2025 | 15,60 | 15,70 | 15,57 | 15,60 | 0,52% | - |
| 22.07.2025 | 15,45 | 15,56 | 15,39 | 15,52 | 1,70% | - |
| 21.07.2025 | 15,64 | 15,64 | 15,26 | 15,26 | -2,43% | - |
| 18.07.2025 | 15,58 | 15,69 | 15,49 | 15,64 | 0,58% | - |
| 17.07.2025 | 15,78 | 15,78 | 15,46 | 15,55 | -1,58% | - |
| 16.07.2025 | 15,76 | 15,81 | 15,63 | 15,80 | 1,41% | - |
| 15.07.2025 | 15,89 | 15,91 | 15,58 | 15,58 | -2,01% | - |
| 14.07.2025 | 15,62 | 15,97 | 15,51 | 15,90 | 4,06% | - |
| 11.07.2025 | 16,13 | 16,14 | 15,28 | 15,28 | -3,29% | - |
| 10.07.2025 | 16,13 | 16,17 | 15,80 | 15,80 | -1,92% | - |
| 09.07.2025 | 15,98 | 16,17 | 15,97 | 16,11 | 0,81% | - |
| 08.07.2025 | 15,85 | 15,99 | 15,85 | 15,98 | 0,88% | - |
| 07.07.2025 | 15,70 | 15,89 | 15,70 | 15,84 | 0,64% | - |
| 04.07.2025 | 15,88 | 15,88 | 15,62 | 15,74 | -0,94% | - |
| 03.07.2025 | 15,62 | 15,95 | 15,58 | 15,89 | 1,73% | - |
| 02.07.2025 | 15,33 | 15,74 | 15,31 | 15,62 | 2,49% | - |
| 01.07.2025 | 15,60 | 15,60 | 15,24 | 15,24 | -2,31% | - |
| 30.06.2025 | 15,53 | 15,65 | 15,49 | 15,60 | 0,78% | - |
| 27.06.2025 | 15,14 | 15,57 | 15,14 | 15,48 | 0,78% | - |
| 26.06.2025 | 15,31 | 15,41 | 15,25 | 15,36 | 0,39% | - |
| 25.06.2025 | 15,38 | 15,49 | 15,30 | 15,30 | -0,39% | - |
| 24.06.2025 | 15,42 | 15,70 | 15,35 | 15,36 | -0,13% | - |
| 23.06.2025 | 15,42 | 15,58 | 15,34 | 15,38 | -0,26% | - |
| 20.06.2025 | 15,51 | 15,54 | 15,37 | 15,42 | -0,64% | - |
| 19.06.2025 | 15,76 | 15,99 | 15,42 | 15,52 | -3,00% | - |
| 18.06.2025 | 15,80 | 16,04 | 15,80 | 16,00 | -0,19% | - |
| 17.06.2025 | 15,72 | 16,03 | 15,72 | 16,03 | 0,63% | - |
| 16.06.2025 | 15,80 | 16,02 | 15,78 | 15,93 | 0,82% | - |
| 13.06.2025 | 15,68 | 15,83 | 15,49 | 15,80 | 0,38% | - |
| 12.06.2025 | 15,42 | 15,79 | 15,42 | 15,74 | 0,77% | - |
| 11.06.2025 | 15,40 | 15,85 | 15,40 | 15,62 | 0,00% | - |
| 10.06.2025 | 15,75 | 15,82 | 15,62 | 15,62 | -0,26% | - |
| 09.06.2025 | 15,63 | 15,66 | 15,63 | 15,66 | -0,06% | - |
| 06.06.2025 | 15,40 | 15,74 | 15,40 | 15,67 | 0,32% | - |
| 05.06.2025 | 15,60 | 15,71 | 15,46 | 15,62 | 0,13% | - |
| 04.06.2025 | 15,14 | 15,67 | 15,14 | 15,60 | 1,50% | - |
| 03.06.2025 | 15,36 | 15,48 | 15,24 | 15,37 | 0,00% | - |
| 02.06.2025 | 15,14 | 15,39 | 15,14 | 15,37 | 0,20% | - |
| 30.05.2025 | 15,31 | 15,48 | 15,31 | 15,34 | -1,54% | - |
| 29.05.2025 | 15,44 | 15,69 | 15,44 | 15,58 | 1,63% | - |
| 28.05.2025 | 15,38 | 15,60 | 15,24 | 15,33 | -1,73% | - |
| 27.05.2025 | 15,54 | 15,79 | 15,54 | 15,60 | -1,14% | - |
| 26.05.2025 | 15,81 | 15,97 | 15,58 | 15,78 | -0,38% | - |
| 23.05.2025 | 15,81 | 16,03 | 15,59 | 15,84 | 0,06% | - |
| 22.05.2025 | 15,98 | 15,99 | 15,67 | 15,83 | -0,81% | - |
| 21.05.2025 | 15,62 | 16,01 | 15,60 | 15,96 | 2,05% | - |
| 20.05.2025 | 15,52 | 15,70 | 15,48 | 15,64 | 0,64% | - |
| 19.05.2025 | 15,44 | 15,67 | 15,29 | 15,54 | -1,02% | - |
| 16.05.2025 | 15,58 | 15,70 | 15,51 | 15,70 | 1,55% | - |
| 15.05.2025 | 15,38 | 15,56 | 15,36 | 15,46 | 0,26% | - |
| 14.05.2025 | 14,92 | 15,52 | 14,92 | 15,42 | 1,92% | - |
| 13.05.2025 | 15,26 | 15,29 | 15,06 | 15,13 | -0,85% | - |
| 12.05.2025 | 14,95 | 15,32 | 14,95 | 15,26 | 2,62% | - |
| 09.05.2025 | 14,82 | 15,22 | 14,73 | 14,87 | -1,20% | - |
| 08.05.2025 | 14,64 | 15,71 | 14,64 | 15,05 | 2,73% | - |
| 07.05.2025 | 14,52 | 14,78 | 14,50 | 14,65 | 1,67% | - |
| 06.05.2025 | 14,44 | 14,54 | 14,35 | 14,41 | -0,21% | - |
| 05.05.2025 | 14,32 | 14,44 | 14,26 | 14,44 | 1,40% | - |
| 02.05.2025 | 13,88 | 14,34 | 13,88 | 14,24 | 1,50% | 215,00 |
| 30.04.2025 | 13,92 | 14,04 | 13,83 | 14,03 | 2,26% | - |
| 29.04.2025 | 13,47 | 13,78 | 13,47 | 13,72 | 1,86% | - |
| 28.04.2025 | 13,27 | 13,49 | 13,27 | 13,47 | 1,74% | - |
| 25.04.2025 | 13,75 | 13,75 | 12,90 | 13,24 | -3,71% | - |
| 24.04.2025 | 13,71 | 13,89 | 13,71 | 13,75 | 0,15% | 1.075,00 |
| 23.04.2025 | 13,32 | 13,85 | 13,32 | 13,73 | 2,16% | - |
| 22.04.2025 | 13,47 | 13,55 | 13,31 | 13,44 | -0,15% | - |
| 17.04.2025 | 13,47 | 13,57 | 13,45 | 13,46 | 1,05% | - |
| 16.04.2025 | 13,41 | 13,46 | 13,23 | 13,32 | -1,11% | - |
| 15.04.2025 | 13,37 | 13,60 | 13,37 | 13,47 | 1,05% | - |
| 14.04.2025 | 12,92 | 13,44 | 12,88 | 13,33 | 3,09% | - |
| 11.04.2025 | 12,84 | 13,02 | 12,68 | 12,93 | 0,15% | - |
| 10.04.2025 | 12,78 | 13,62 | 12,78 | 12,91 | 0,86% | - |
| 09.04.2025 | 12,76 | 12,90 | 12,29 | 12,80 | -0,39% | - |
| 08.04.2025 | 12,98 | 13,05 | 12,61 | 12,85 | 0,71% | - |
| 07.04.2025 | 13,08 | 13,09 | 12,06 | 12,76 | -3,55% | - |
| 04.04.2025 | 14,24 | 14,44 | 13,16 | 13,23 | -8,88% | - |
| 03.04.2025 | 15,01 | 15,03 | 14,46 | 14,52 | -3,78% | - |
| 02.04.2025 | 15,11 | 15,18 | 14,95 | 15,09 | -0,07% | - |
| 01.04.2025 | 14,70 | 15,16 | 14,70 | 15,10 | 1,34% | - |
| 31.03.2025 | 15,04 | 15,04 | 14,72 | 14,90 | -0,86% | - |
| 28.03.2025 | 15,02 | 15,23 | 14,97 | 15,03 | -1,31% | - |
| 27.03.2025 | 14,96 | 15,23 | 14,96 | 15,23 | 0,46% | - |
| 26.03.2025 | 14,95 | 15,23 | 14,95 | 15,16 | 1,54% | - |
| 25.03.2025 | 14,54 | 15,11 | 14,54 | 14,93 | 1,15% | - |
| 24.03.2025 | 14,64 | 14,98 | 14,64 | 14,76 | -0,61% | - |
| 21.03.2025 | 14,85 | 15,02 | 14,81 | 14,85 | 0,20% | - |
| 20.03.2025 | 14,67 | 14,83 | 14,49 | 14,82 | 1,02% | - |
| 19.03.2025 | 14,42 | 14,72 | 14,42 | 14,67 | 0,41% | - |
| 18.03.2025 | 14,22 | 14,63 | 14,22 | 14,61 | 0,69% | - |
| 17.03.2025 | 14,22 | 14,52 | 14,22 | 14,51 | 2,18% | - |
| 14.03.2025 | 13,88 | 14,24 | 13,88 | 14,20 | 1,00% | - |
| 13.03.2025 | 13,69 | 14,08 | 13,68 | 14,06 | 2,55% | - |
| 12.03.2025 | 13,30 | 13,76 | 13,30 | 13,71 | 1,78% | - |