22,475€
-0,11%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,53 | 22,58 | 22,38 | 22,48 | -0,33% | - |
| 11.11.2026 | 22,63 | 22,63 | 22,23 | 22,55 | -0,11% | - |
| 10.11.2026 | 22,73 | 22,78 | 22,33 | 22,58 | -0,55% | - |
| 09.11.2026 | 22,13 | 22,78 | 22,00 | 22,70 | 3,06% | - |
| 06.11.2026 | 22,55 | 22,55 | 21,93 | 22,03 | -2,11% | - |
| 05.11.2026 | 22,23 | 22,88 | 22,23 | 22,50 | 0,56% | 28.329,00 |
| 04.11.2026 | 21,73 | 22,53 | 21,73 | 22,38 | 2,76% | - |
| 03.11.2026 | 21,53 | 22,23 | 21,53 | 21,78 | 0,23% | - |
| 02.11.2026 | 22,73 | 22,73 | 21,68 | 21,73 | -3,12% | - |
| 30.10.2026 | 22,43 | 22,58 | 22,03 | 22,43 | 0,00% | - |
| 29.10.2026 | 22,28 | 22,63 | 22,18 | 22,43 | 0,90% | - |
| 28.10.2026 | 21,98 | 22,43 | 21,98 | 22,23 | 1,14% | - |
| 27.10.2026 | 21,63 | 22,18 | 21,58 | 21,98 | 1,62% | - |
| 26.10.2026 | 21,38 | 21,73 | 21,33 | 21,63 | 1,41% | - |
| 23.10.2026 | 21,38 | 21,48 | 21,18 | 21,33 | -0,23% | - |
| 22.10.2026 | 21,23 | 21,58 | 21,18 | 21,38 | -0,23% | - |
| 21.10.2026 | 21,13 | 21,48 | 21,08 | 21,43 | 1,66% | - |
| 20.10.2026 | 20,88 | 21,18 | 20,88 | 21,08 | 0,84% | - |
| 19.10.2026 | 21,08 | 21,23 | 20,90 | 20,90 | -0,36% | - |
| 16.10.2026 | 21,28 | 21,28 | 20,93 | 20,98 | -1,41% | - |
| 15.10.2026 | 21,03 | 21,33 | 20,83 | 21,28 | 0,47% | - |
| 14.10.2026 | 21,13 | 21,43 | 20,93 | 21,18 | 0,24% | - |
| 13.10.2026 | 20,43 | 21,28 | 20,38 | 21,13 | 3,43% | - |
| 12.10.2026 | 20,43 | 20,73 | 20,38 | 20,43 | -0,24% | - |
| 09.10.2026 | 20,63 | 20,68 | 20,38 | 20,48 | -0,73% | - |
| 08.10.2026 | 20,58 | 20,68 | 20,33 | 20,63 | -0,24% | - |
| 07.10.2026 | 20,63 | 20,93 | 20,53 | 20,68 | 0,24% | - |
| 06.10.2026 | 20,98 | 21,03 | 20,63 | 20,63 | -1,90% | - |
| 05.10.2026 | 20,43 | 21,03 | 20,38 | 21,03 | 2,69% | - |
| 02.10.2026 | 20,43 | 20,58 | 20,28 | 20,48 | 0,49% | - |
| 01.10.2026 | 20,68 | 20,73 | 20,33 | 20,38 | -1,33% | - |
| 30.09.2026 | 21,03 | 21,13 | 20,63 | 20,65 | -1,55% | - |
| 29.09.2026 | 21,23 | 21,28 | 20,88 | 20,98 | -1,41% | - |
| 28.09.2026 | 21,23 | 21,50 | 21,05 | 21,28 | -0,47% | - |
| 25.09.2026 | 21,08 | 21,38 | 21,08 | 21,38 | 1,42% | - |
| 24.09.2026 | 20,88 | 21,28 | 20,88 | 21,08 | 0,48% | - |
| 23.09.2026 | 21,43 | 21,48 | 20,88 | 20,98 | -1,87% | - |
| 22.09.2026 | 21,13 | 21,50 | 21,03 | 21,38 | 1,18% | - |
| 21.09.2026 | 20,98 | 21,23 | 20,90 | 21,13 | 1,20% | - |
| 18.09.2026 | 21,08 | 21,13 | 20,73 | 20,88 | -0,95% | - |
| 17.09.2026 | 21,08 | 21,23 | 20,93 | 21,08 | 0,48% | - |
| 16.09.2026 | 21,08 | 21,13 | 20,88 | 20,98 | -0,12% | - |
| 15.09.2026 | 20,83 | 21,05 | 20,48 | 21,00 | 0,84% | - |
| 14.09.2026 | 20,98 | 21,30 | 20,70 | 20,83 | -0,95% | - |
| 11.09.2026 | 20,73 | 21,13 | 20,73 | 21,03 | 2,06% | - |
| 10.09.2026 | 21,03 | 21,08 | 20,58 | 20,60 | -1,79% | - |
| 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% | - |