20,975€
0,12%
Echtzeit-Aktienkurs SPBK 1 SR-BK ASA NK 25
Bid:
Ask:
Aktienkurse zur SPBK 1 SR-BK ASA NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,03 | 21,05 | 20,73 | 20,98 | 0,00% | - |
| 08.09.2026 | 21,03 | 21,23 | 20,98 | 20,98 | -0,47% | 38.000,00 |
| 07.09.2026 | 20,93 | 21,25 | 20,90 | 21,08 | 0,48% | - |
| 04.09.2026 | 20,93 | 21,03 | 20,73 | 20,98 | 0,24% | - |
| 03.09.2026 | 20,88 | 20,98 | 20,73 | 20,93 | 0,48% | - |
| 02.09.2026 | 20,43 | 20,93 | 20,43 | 20,83 | 2,08% | - |
| 01.09.2026 | 20,63 | 20,73 | 20,35 | 20,40 | -0,61% | - |
| 31.08.2026 | 20,73 | 20,90 | 20,53 | 20,53 | -0,97% | - |
| 28.08.2026 | 20,68 | 20,83 | 20,65 | 20,73 | 0,36% | - |
| 27.08.2026 | 20,63 | 20,83 | 20,53 | 20,65 | 0,61% | - |
| 26.08.2026 | 20,48 | 20,63 | 20,43 | 20,53 | 0,00% | - |
| 25.08.2026 | 20,53 | 20,70 | 20,33 | 20,53 | 0,24% | - |
| 24.08.2026 | 20,18 | 20,50 | 20,10 | 20,48 | 1,24% | - |
| 21.08.2026 | 19,93 | 20,38 | 19,93 | 20,23 | 1,84% | - |
| 20.08.2026 | 19,91 | 19,97 | 19,71 | 19,86 | -0,20% | - |
| 19.08.2026 | 20,03 | 20,13 | 19,88 | 19,90 | -0,87% | - |
| 18.08.2026 | 20,23 | 20,33 | 19,99 | 20,08 | -0,99% | - |
| 17.08.2026 | 20,08 | 20,35 | 20,03 | 20,28 | 1,30% | - |
| 14.08.2026 | 19,87 | 20,18 | 19,87 | 20,02 | 0,68% | - |
| 13.08.2026 | 19,07 | 20,03 | 19,07 | 19,88 | 4,85% | - |
| 12.08.2026 | 18,89 | 19,07 | 18,71 | 18,96 | 0,85% | - |
| 11.08.2026 | 18,99 | 19,06 | 18,80 | 18,80 | -1,05% | - |
| 10.08.2026 | 19,37 | 19,40 | 18,97 | 19,00 | -1,96% | - |
| 07.08.2026 | 19,33 | 19,53 | 19,27 | 19,38 | 0,31% | - |
| 06.08.2026 | 19,42 | 19,53 | 19,25 | 19,32 | -0,31% | - |
| 05.08.2026 | 19,53 | 19,53 | 19,19 | 19,38 | -0,62% | - |
| 04.08.2026 | 19,35 | 19,51 | 19,17 | 19,50 | 1,04% | - |
| 03.08.2026 | 19,53 | 19,55 | 18,85 | 19,30 | -0,62% | - |
| 31.07.2026 | 19,37 | 19,46 | 19,29 | 19,42 | 0,52% | - |
| 30.07.2026 | 19,01 | 19,32 | 18,90 | 19,32 | 1,95% | - |
| 29.07.2026 | 19,15 | 19,21 | 18,79 | 18,95 | -0,99% | - |
| 28.07.2026 | 18,88 | 19,22 | 18,86 | 19,14 | 0,84% | - |
| 27.07.2026 | 19,34 | 19,42 | 18,87 | 18,98 | -1,04% | - |
| 24.07.2026 | 18,87 | 19,26 | 18,83 | 19,18 | 1,48% | - |
| 23.07.2026 | 19,17 | 19,19 | 18,86 | 18,90 | -1,46% | - |
| 22.07.2026 | 18,98 | 19,25 | 18,82 | 19,18 | 1,05% | - |
| 21.07.2026 | 18,69 | 18,99 | 18,56 | 18,98 | 2,54% | - |
| 20.07.2026 | 18,79 | 18,80 | 18,50 | 18,51 | -1,54% | - |
| 17.07.2026 | 18,55 | 18,91 | 18,51 | 18,80 | 0,86% | - |
| 16.07.2026 | 18,48 | 18,76 | 18,37 | 18,64 | 0,70% | - |
| 15.07.2026 | 18,39 | 18,53 | 18,16 | 18,51 | 1,48% | - |
| 14.07.2026 | 18,26 | 18,45 | 17,93 | 18,24 | 0,11% | - |
| 13.07.2026 | 18,04 | 18,46 | 18,03 | 18,22 | 0,11% | - |
| 10.07.2026 | 18,31 | 18,35 | 18,08 | 18,20 | -0,33% | - |
| 09.07.2026 | 18,20 | 18,55 | 18,15 | 18,26 | 1,00% | - |
| 08.07.2026 | 17,87 | 18,23 | 17,81 | 18,08 | 0,95% | - |
| 07.07.2026 | 17,59 | 18,06 | 17,59 | 17,91 | 1,30% | - |
| 06.07.2026 | 17,73 | 17,84 | 17,59 | 17,68 | -0,34% | - |
| 03.07.2026 | 17,62 | 17,77 | 17,39 | 17,74 | 1,31% | - |
| 02.07.2026 | 17,02 | 17,57 | 16,94 | 17,51 | 2,82% | - |
| 01.07.2026 | 17,12 | 17,12 | 16,92 | 17,03 | -0,82% | - |
| 30.06.2026 | 17,11 | 17,21 | 16,99 | 17,17 | 0,35% | - |
| 29.06.2026 | 17,15 | 17,17 | 16,94 | 17,11 | 0,23% | - |
| 26.06.2026 | 17,04 | 17,26 | 17,01 | 17,07 | -0,06% | - |
| 25.06.2026 | 17,15 | 17,30 | 17,04 | 17,08 | 0,00% | - |
| 24.06.2026 | 17,25 | 17,30 | 16,87 | 17,08 | -0,93% | - |
| 23.06.2026 | 17,40 | 17,46 | 17,16 | 17,24 | -1,99% | - |
| 22.06.2026 | 17,47 | 17,63 | 17,34 | 17,59 | 0,86% | - |
| 19.06.2026 | 17,12 | 17,57 | 17,02 | 17,44 | 1,63% | - |
| 18.06.2026 | 17,34 | 17,43 | 17,15 | 17,16 | -0,35% | - |
| 17.06.2026 | 17,26 | 17,41 | 17,10 | 17,22 | 0,06% | - |
| 16.06.2026 | 17,25 | 17,32 | 17,03 | 17,21 | -0,41% | - |
| 15.06.2026 | 17,61 | 17,67 | 17,08 | 17,28 | -0,75% | - |
| 12.06.2026 | 17,16 | 17,43 | 17,00 | 17,41 | 1,16% | - |
| 11.06.2026 | 17,02 | 17,22 | 16,85 | 17,21 | 1,53% | - |
| 10.06.2026 | 17,02 | 17,29 | 16,95 | 16,95 | -0,70% | - |
| 09.06.2026 | 17,08 | 17,30 | 16,81 | 17,07 | 0,00% | - |
| 08.06.2026 | 17,04 | 17,41 | 17,00 | 17,07 | -0,06% | - |
| 05.06.2026 | 17,16 | 17,50 | 17,06 | 17,08 | -0,81% | - |
| 04.06.2026 | 17,23 | 17,30 | 17,11 | 17,22 | -0,06% | - |
| 03.06.2026 | 17,31 | 17,39 | 17,16 | 17,23 | -0,52% | - |
| 02.06.2026 | 17,71 | 17,75 | 17,22 | 17,32 | -2,20% | - |
| 01.06.2026 | 17,78 | 17,83 | 17,50 | 17,71 | 0,11% | - |
| 29.05.2026 | 17,90 | 18,02 | 17,68 | 17,69 | -0,79% | - |
| 28.05.2026 | 17,64 | 17,99 | 17,62 | 17,83 | 0,45% | - |
| 27.05.2026 | 17,72 | 17,86 | 17,58 | 17,75 | 0,17% | - |
| 26.05.2026 | 18,26 | 18,28 | 17,65 | 17,72 | -3,33% | - |
| 25.05.2026 | 18,17 | 18,38 | 18,01 | 18,33 | 2,29% | 2.400,00 |
| 22.05.2026 | 18,25 | 18,29 | 17,82 | 17,92 | -1,86% | - |
| 21.05.2026 | 17,90 | 18,34 | 17,86 | 18,26 | 1,39% | - |
| 20.05.2026 | 17,68 | 18,10 | 17,64 | 18,01 | 1,52% | - |
| 19.05.2026 | 17,57 | 18,00 | 17,55 | 17,74 | 1,03% | - |
| 18.05.2026 | 17,12 | 17,66 | 17,06 | 17,56 | 1,68% | - |
| 15.05.2026 | 17,35 | 17,46 | 17,20 | 17,27 | -1,65% | - |
| 14.05.2026 | 17,67 | 17,81 | 17,44 | 17,56 | -0,51% | - |
| 13.05.2026 | 17,45 | 17,67 | 17,20 | 17,65 | 1,38% | - |
| 12.05.2026 | 17,56 | 17,58 | 17,28 | 17,41 | -1,36% | - |
| 11.05.2026 | 17,58 | 17,76 | 17,56 | 17,65 | -0,11% | 7.600,00 |
| 08.05.2026 | 17,17 | 17,68 | 17,15 | 17,67 | 3,15% | - |
| 07.05.2026 | 18,21 | 18,27 | 17,09 | 17,13 | -5,88% | - |
| 06.05.2026 | 18,37 | 18,39 | 17,97 | 18,20 | 0,00% | - |
| 05.05.2026 | 18,06 | 18,36 | 18,02 | 18,20 | 0,94% | 25.012,00 |
| 04.05.2026 | 18,47 | 18,51 | 17,95 | 18,03 | -2,28% | - |
| 30.04.2026 | 18,17 | 18,50 | 18,07 | 18,45 | 0,99% | - |
| 29.04.2026 | 18,37 | 18,54 | 18,21 | 18,27 | -0,16% | 6.125,00 |
| 28.04.2026 | 18,25 | 18,67 | 18,23 | 18,30 | 0,11% | 2.500,00 |
| 27.04.2026 | 18,20 | 18,34 | 18,05 | 18,28 | 0,22% | - |
| 24.04.2026 | 17,93 | 18,31 | 17,91 | 18,24 | -4,00% | 33.680,00 |
| 23.04.2026 | 19,63 | 19,65 | 18,82 | 19,00 | -3,85% | - |
| 22.04.2026 | 19,69 | 20,02 | 19,66 | 19,76 | 1,75% | - |