14,100€
2,17%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,88 | 14,17 | 13,88 | 14,11 | 0,36% | - |
| 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% | - |
| 14.01.2025 | 12,58 | 12,94 | 12,58 | 12,92 | 1,41% | - |
| 13.01.2025 | 12,66 | 12,74 | 12,62 | 12,74 | 0,79% | - |
| 10.01.2025 | 12,74 | 12,74 | 12,60 | 12,64 | -0,94% | - |
| 09.01.2025 | 12,67 | 12,76 | 12,57 | 12,76 | 0,79% | - |
| 08.01.2025 | 12,50 | 12,77 | 12,50 | 12,66 | -0,16% | - |
| 07.01.2025 | 12,53 | 12,68 | 12,47 | 12,68 | 1,28% | - |
| 06.01.2025 | 12,52 | 12,72 | 12,52 | 12,52 | -1,49% | - |
| 03.01.2025 | 12,44 | 12,73 | 12,44 | 12,71 | 0,87% | - |
| 02.01.2025 | 12,45 | 12,63 | 12,43 | 12,60 | 2,11% | - |
| 30.12.2024 | 12,31 | 12,40 | 12,22 | 12,34 | 0,24% | - |
| 27.12.2024 | 12,11 | 12,40 | 12,11 | 12,31 | 1,32% | - |
| 23.12.2024 | 12,21 | 12,31 | 12,12 | 12,15 | -0,65% | - |
| 20.12.2024 | 12,17 | 12,27 | 12,03 | 12,23 | 0,49% | - |
| 19.12.2024 | 12,46 | 12,46 | 12,17 | 12,17 | -2,25% | - |
| 18.12.2024 | 12,24 | 12,62 | 12,24 | 12,45 | 0,24% | - |
| 17.12.2024 | 12,58 | 12,63 | 12,41 | 12,42 | -1,51% | - |
| 16.12.2024 | 12,72 | 12,76 | 12,61 | 12,61 | -1,02% | - |
| 13.12.2024 | 12,57 | 12,76 | 12,56 | 12,74 | 1,35% | - |
| 12.12.2024 | 12,42 | 12,62 | 12,42 | 12,57 | 0,96% | - |
| 11.12.2024 | 12,37 | 12,48 | 12,28 | 12,45 | 0,65% | - |
| 10.12.2024 | 12,40 | 12,53 | 12,36 | 12,37 | 0,08% | - |
| 09.12.2024 | 12,08 | 12,41 | 12,08 | 12,36 | 0,90% | - |
| 06.12.2024 | 12,20 | 12,52 | 12,20 | 12,25 | -2,23% | - |
| 05.12.2024 | 12,42 | 12,61 | 12,42 | 12,53 | -0,56% | - |
| 04.12.2024 | 12,52 | 12,64 | 12,51 | 12,60 | 0,64% | - |
| 03.12.2024 | 12,28 | 12,55 | 12,28 | 12,52 | 1,87% | - |
| 02.12.2024 | 12,38 | 12,43 | 12,20 | 12,29 | -0,73% | - |
| 29.11.2024 | 12,28 | 12,45 | 12,28 | 12,38 | -0,40% | - |
| 28.11.2024 | 12,32 | 12,51 | 12,30 | 12,43 | 0,81% | - |
| 27.11.2024 | 12,25 | 12,41 | 12,19 | 12,33 | 0,82% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,16 | 12,23 | -3,70% | - |
| 25.11.2024 | 12,18 | 12,71 | 12,18 | 12,70 | 2,83% | - |
| 22.11.2024 | 12,25 | 12,36 | 12,16 | 12,35 | 0,82% | - |
| 21.11.2024 | 12,17 | 12,25 | 12,06 | 12,25 | 0,82% | - |
| 20.11.2024 | 12,05 | 12,27 | 12,05 | 12,15 | 0,83% | - |
| 19.11.2024 | 12,02 | 12,30 | 12,00 | 12,05 | -1,15% | - |
| 18.11.2024 | 12,15 | 12,19 | 12,04 | 12,19 | 0,49% | - |
| 15.11.2024 | 11,96 | 12,13 | 11,92 | 12,13 | 1,17% | - |
| 14.11.2024 | 11,82 | 12,12 | 11,82 | 11,99 | 0,00% | - |
| 13.11.2024 | 12,13 | 12,18 | 11,97 | 11,99 | -1,15% | - |
| 12.11.2024 | 12,35 | 12,37 | 12,13 | 12,13 | -1,78% | - |
| 11.11.2024 | 12,25 | 12,40 | 12,25 | 12,35 | 0,82% | - |
| 08.11.2024 | 12,41 | 12,45 | 12,21 | 12,25 | -1,37% | - |
| 07.11.2024 | 12,23 | 12,47 | 12,22 | 12,42 | 1,64% | - |
| 06.11.2024 | 12,11 | 12,32 | 12,09 | 12,22 | 1,66% | - |
| 05.11.2024 | 12,15 | 12,17 | 12,00 | 12,02 | -1,07% | - |
| 04.11.2024 | 12,19 | 12,22 | 12,06 | 12,15 | -0,16% | - |
| 01.11.2024 | 12,13 | 12,37 | 12,13 | 12,17 | 0,16% | - |
| 31.10.2024 | 12,08 | 12,37 | 12,00 | 12,15 | -0,82% | - |
| 30.10.2024 | 12,37 | 12,42 | 12,25 | 12,25 | -0,89% | - |
| 29.10.2024 | 12,16 | 12,39 | 12,16 | 12,36 | 0,24% | - |
| 28.10.2024 | 12,14 | 12,35 | 12,09 | 12,33 | 0,00% | - |
| 25.10.2024 | 12,27 | 12,46 | 12,27 | 12,33 | 0,57% | - |
| 24.10.2024 | 12,41 | 12,45 | 12,26 | 12,26 | -1,05% | - |
| 23.10.2024 | 12,16 | 12,39 | 12,16 | 12,39 | 0,49% | - |
| 22.10.2024 | 11,98 | 12,36 | 11,98 | 12,33 | 1,65% | - |
| 21.10.2024 | 11,62 | 12,14 | 11,62 | 12,13 | 2,80% | - |