15,400€
-1,41%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 13,38 | 13,62 | 13,38 | 13,47 | -0,88% | - |
| 10.03.2025 | 13,49 | 13,65 | 13,47 | 13,59 | 0,74% | - |
| 07.03.2025 | 13,32 | 13,53 | 13,25 | 13,49 | 0,97% | - |
| 06.03.2025 | 13,27 | 13,40 | 13,25 | 13,36 | 0,60% | - |
| 05.03.2025 | 13,16 | 13,37 | 13,16 | 13,28 | 0,84% | - |
| 04.03.2025 | 13,48 | 13,67 | 13,15 | 13,17 | -3,73% | - |
| 03.03.2025 | 13,59 | 13,77 | 13,56 | 13,68 | 0,51% | - |
| 28.02.2025 | 13,77 | 13,77 | 13,57 | 13,61 | -1,23% | - |
| 27.02.2025 | 13,90 | 13,95 | 13,74 | 13,78 | -0,58% | - |
| 26.02.2025 | 13,76 | 13,89 | 13,70 | 13,86 | 0,73% | - |
| 25.02.2025 | 13,71 | 13,82 | 13,70 | 13,76 | 0,44% | - |
| 24.02.2025 | 13,53 | 13,71 | 13,51 | 13,70 | 1,11% | - |
| 21.02.2025 | 13,22 | 13,67 | 13,22 | 13,55 | 0,89% | - |
| 20.02.2025 | 13,47 | 13,49 | 13,38 | 13,43 | -0,07% | - |
| 19.02.2025 | 13,32 | 13,66 | 13,32 | 13,44 | -0,59% | - |
| 18.02.2025 | 13,30 | 13,59 | 13,30 | 13,52 | 0,22% | - |
| 17.02.2025 | 13,12 | 13,67 | 13,12 | 13,49 | 1,35% | - |
| 14.02.2025 | 13,16 | 13,43 | 13,16 | 13,31 | 0,99% | - |
| 13.02.2025 | 13,54 | 13,62 | 13,18 | 13,18 | -2,95% | 4.200,00 |
| 12.02.2025 | 13,66 | 13,85 | 13,42 | 13,58 | -2,09% | - |
| 11.02.2025 | 13,73 | 13,87 | 13,72 | 13,87 | 1,02% | - |
| 10.02.2025 | 13,72 | 13,79 | 13,71 | 13,73 | 0,15% | - |
| 07.02.2025 | 13,54 | 13,74 | 13,54 | 13,71 | -0,15% | - |
| 06.02.2025 | 13,54 | 13,74 | 13,54 | 13,73 | 0,37% | - |
| 05.02.2025 | 13,54 | 13,72 | 13,54 | 13,68 | 0,51% | - |
| 04.02.2025 | 13,49 | 13,64 | 13,45 | 13,61 | -0,15% | - |
| 03.02.2025 | 13,79 | 13,80 | 13,63 | 13,63 | -0,94% | - |
| 31.01.2025 | 13,80 | 13,81 | 13,69 | 13,76 | -0,07% | - |
| 30.01.2025 | 13,71 | 13,81 | 13,67 | 13,77 | 0,44% | - |
| 29.01.2025 | 13,36 | 13,71 | 13,36 | 13,71 | 1,18% | - |
| 28.01.2025 | 13,27 | 13,55 | 13,27 | 13,55 | 2,57% | - |
| 27.01.2025 | 13,18 | 13,25 | 13,16 | 13,21 | -0,38% | - |
| 24.01.2025 | 13,16 | 13,39 | 13,16 | 13,26 | -0,53% | - |
| 23.01.2025 | 13,17 | 13,35 | 13,16 | 13,33 | 0,76% | - |
| 22.01.2025 | 13,00 | 13,32 | 13,00 | 13,23 | 0,68% | - |
| 21.01.2025 | 13,08 | 13,15 | 13,01 | 13,14 | 0,38% | - |
| 20.01.2025 | 12,96 | 13,09 | 12,96 | 13,09 | 1,08% | - |
| 17.01.2025 | 12,86 | 13,12 | 12,86 | 12,95 | 0,54% | - |
| 16.01.2025 | 13,17 | 13,19 | 12,86 | 12,88 | -2,28% | - |
| 15.01.2025 | 12,76 | 13,18 | 12,76 | 13,18 | 2,01% | - |