18,260€
1,00%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 19,54 | 19,74 | 19,38 | 19,42 | -0,92% | - |
| 20.04.2026 | 19,43 | 19,75 | 19,39 | 19,60 | 1,24% | - |
| 17.04.2026 | 19,77 | 19,77 | 19,34 | 19,36 | -1,78% | - |
| 16.04.2026 | 19,89 | 19,91 | 19,53 | 19,71 | -0,45% | 5.270,00 |
| 15.04.2026 | 19,91 | 19,93 | 19,62 | 19,80 | -0,80% | 10.400,00 |
| 14.04.2026 | 20,03 | 20,08 | 19,69 | 19,96 | -0,22% | 11.658,00 |
| 13.04.2026 | 19,63 | 20,01 | 19,59 | 20,01 | 2,59% | 2.350,00 |
| 10.04.2026 | 19,71 | 19,79 | 19,49 | 19,50 | -0,81% | 300,00 |
| 09.04.2026 | 19,27 | 19,78 | 19,23 | 19,66 | 1,44% | - |
| 08.04.2026 | 19,98 | 20,03 | 19,08 | 19,38 | 0,52% | - |
| 07.04.2026 | 18,81 | 19,42 | 18,78 | 19,28 | 2,72% | - |
| 02.04.2026 | 18,47 | 18,83 | 18,39 | 18,77 | -0,37% | - |
| 01.04.2026 | 19,04 | 19,20 | 18,72 | 18,84 | -0,74% | - |
| 31.03.2026 | 18,75 | 19,02 | 18,49 | 18,98 | 2,15% | - |
| 30.03.2026 | 17,71 | 18,76 | 17,69 | 18,58 | 5,21% | - |
| 27.03.2026 | 18,14 | 18,22 | 17,65 | 17,66 | -2,27% | 5.588,00 |
| 26.03.2026 | 18,09 | 18,33 | 17,98 | 18,07 | -0,61% | 12.500,00 |
| 25.03.2026 | 18,08 | 18,32 | 17,89 | 18,18 | 0,61% | 720,00 |
| 24.03.2026 | 17,87 | 18,19 | 17,75 | 18,07 | 0,28% | - |
| 23.03.2026 | 17,97 | 18,24 | 17,60 | 18,02 | -1,04% | 8.227,00 |
| 20.03.2026 | 18,54 | 18,67 | 18,08 | 18,21 | -1,89% | - |
| 19.03.2026 | 18,31 | 18,77 | 18,27 | 18,56 | 1,31% | - |
| 18.03.2026 | 18,29 | 18,67 | 18,21 | 18,32 | 1,16% | - |
| 17.03.2026 | 18,20 | 18,52 | 17,97 | 18,11 | -1,20% | - |
| 16.03.2026 | 18,54 | 18,71 | 18,21 | 18,33 | -0,16% | - |
| 13.03.2026 | 18,41 | 18,80 | 18,28 | 18,36 | -0,38% | - |
| 12.03.2026 | 18,53 | 18,74 | 18,35 | 18,43 | -1,39% | - |
| 11.03.2026 | 18,49 | 18,76 | 18,33 | 18,69 | 1,36% | - |
| 10.03.2026 | 18,64 | 18,86 | 18,40 | 18,44 | -1,28% | - |
| 09.03.2026 | 18,13 | 18,79 | 18,03 | 18,68 | 0,54% | - |
| 06.03.2026 | 18,56 | 18,76 | 18,33 | 18,58 | 0,54% | - |
| 05.03.2026 | 18,57 | 18,82 | 18,30 | 18,48 | -1,18% | - |
| 04.03.2026 | 18,17 | 18,72 | 18,11 | 18,70 | 2,02% | - |
| 03.03.2026 | 18,56 | 18,60 | 18,03 | 18,33 | -2,08% | - |
| 02.03.2026 | 18,52 | 18,85 | 18,40 | 18,72 | -0,16% | - |
| 27.02.2026 | 18,71 | 19,07 | 18,70 | 18,75 | 0,48% | - |
| 26.02.2026 | 18,74 | 18,96 | 18,62 | 18,66 | -0,80% | - |
| 25.02.2026 | 18,52 | 18,82 | 18,47 | 18,81 | 1,68% | - |
| 24.02.2026 | 18,77 | 18,80 | 18,43 | 18,50 | -1,23% | - |
| 23.02.2026 | 18,89 | 18,98 | 18,66 | 18,73 | -1,63% | - |
| 20.02.2026 | 18,66 | 19,05 | 18,53 | 19,04 | 2,04% | - |
| 19.02.2026 | 18,91 | 18,91 | 18,49 | 18,66 | -1,17% | - |
| 18.02.2026 | 18,57 | 19,12 | 18,38 | 18,88 | 1,78% | - |
| 17.02.2026 | 18,02 | 18,58 | 17,98 | 18,55 | 2,43% | - |