19,360€
-1,43%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 17,84 | 18,21 | 17,82 | 18,11 | 1,63% | - |
| 13.02.2026 | 17,68 | 18,17 | 17,54 | 17,82 | 0,91% | - |
| 12.02.2026 | 17,84 | 18,36 | 17,66 | 17,66 | -0,62% | - |
| 11.02.2026 | 17,79 | 17,92 | 17,48 | 17,77 | 0,28% | - |
| 10.02.2026 | 17,40 | 17,83 | 17,37 | 17,72 | 1,55% | - |
| 09.02.2026 | 17,72 | 17,74 | 17,31 | 17,45 | -1,19% | - |
| 06.02.2026 | 17,19 | 17,71 | 17,13 | 17,66 | 2,91% | - |
| 05.02.2026 | 17,22 | 17,55 | 17,12 | 17,16 | -0,29% | - |
| 04.02.2026 | 17,27 | 17,44 | 17,13 | 17,21 | -0,06% | - |
| 03.02.2026 | 17,23 | 17,31 | 17,06 | 17,22 | 0,23% | - |
| 02.02.2026 | 16,79 | 17,20 | 16,75 | 17,18 | 0,88% | - |
| 30.01.2026 | 16,70 | 17,07 | 16,66 | 17,03 | 1,31% | - |
| 29.01.2026 | 16,71 | 16,94 | 16,57 | 16,81 | 1,08% | - |
| 28.01.2026 | 16,94 | 16,94 | 16,45 | 16,63 | -0,95% | 11.925,00 |
| 27.01.2026 | 16,84 | 16,91 | 16,76 | 16,79 | 0,00% | - |
| 26.01.2026 | 16,85 | 16,94 | 16,76 | 16,79 | -0,18% | - |
| 23.01.2026 | 16,92 | 16,98 | 16,81 | 16,82 | -0,47% | - |
| 22.01.2026 | 16,88 | 17,01 | 16,80 | 16,90 | 0,18% | - |
| 21.01.2026 | 16,68 | 16,94 | 16,41 | 16,87 | 1,75% | - |
| 20.01.2026 | 16,55 | 16,75 | 16,49 | 16,58 | -0,06% | - |
| 19.01.2026 | 16,72 | 16,74 | 16,53 | 16,59 | -2,58% | - |
| 16.01.2026 | 16,84 | 17,13 | 16,77 | 17,03 | 1,31% | - |
| 15.01.2026 | 16,84 | 16,89 | 16,66 | 16,81 | 0,36% | - |
| 14.01.2026 | 16,54 | 16,77 | 16,42 | 16,75 | 1,21% | - |
| 13.01.2026 | 16,52 | 16,58 | 16,43 | 16,55 | 0,18% | - |
| 12.01.2026 | 16,36 | 16,53 | 16,22 | 16,52 | 0,98% | - |
| 09.01.2026 | 16,48 | 16,58 | 16,30 | 16,36 | -0,79% | - |
| 08.01.2026 | 16,16 | 16,58 | 16,15 | 16,49 | 1,79% | - |
| 07.01.2026 | 16,42 | 16,44 | 16,16 | 16,20 | -1,34% | - |
| 06.01.2026 | 16,54 | 16,63 | 16,41 | 16,42 | -0,36% | - |
| 05.01.2026 | 16,86 | 16,86 | 16,37 | 16,48 | -1,55% | - |
| 02.01.2026 | 16,81 | 16,81 | 16,57 | 16,74 | 2,07% | - |
| 30.12.2025 | 16,66 | 16,78 | 16,40 | 16,40 | -1,50% | - |
| 29.12.2025 | 16,31 | 16,71 | 16,14 | 16,65 | 1,15% | - |
| 23.12.2025 | 16,46 | 16,52 | 16,39 | 16,46 | 1,86% | - |
| 22.12.2025 | 16,57 | 16,57 | 16,16 | 16,16 | -0,98% | - |
| 19.12.2025 | 16,19 | 16,32 | 16,10 | 16,32 | 1,87% | - |
| 18.12.2025 | 15,98 | 16,20 | 15,96 | 16,02 | 1,39% | - |
| 17.12.2025 | 16,07 | 16,08 | 15,80 | 15,80 | -1,80% | - |
| 16.12.2025 | 16,02 | 16,09 | 15,96 | 16,09 | 0,12% | - |
| 15.12.2025 | 15,67 | 16,07 | 15,64 | 16,07 | 1,01% | - |
| 12.12.2025 | 15,69 | 15,91 | 15,69 | 15,91 | 3,04% | - |
| 11.12.2025 | 15,69 | 15,74 | 15,44 | 15,44 | -0,13% | 350,00 |
| 09.12.2025 | 15,74 | 15,85 | 15,46 | 15,46 | 0,26% | - |
| 08.12.2025 | 15,61 | 15,71 | 15,42 | 15,42 | -0,26% | - |
| 05.12.2025 | 15,55 | 15,84 | 15,46 | 15,46 | 1,05% | - |
| 04.12.2025 | 15,82 | 15,82 | 15,30 | 15,30 | -1,03% | - |
| 03.12.2025 | 15,48 | 15,76 | 15,46 | 15,46 | 1,58% | - |
| 02.12.2025 | 15,14 | 15,54 | 15,14 | 15,22 | 0,79% | - |
| 01.12.2025 | 15,14 | 15,37 | 15,10 | 15,10 | 0,67% | - |
| 28.11.2025 | 15,17 | 15,28 | 15,00 | 15,00 | 0,40% | - |
| 27.11.2025 | 15,01 | 15,20 | 14,94 | 14,94 | 1,22% | - |
| 26.11.2025 | 15,07 | 15,07 | 14,76 | 14,76 | 0,41% | - |
| 25.11.2025 | 14,77 | 14,96 | 14,70 | 14,70 | 0,82% | - |
| 24.11.2025 | 14,59 | 14,79 | 14,58 | 14,58 | 2,39% | - |
| 21.11.2025 | 14,50 | 14,59 | 14,24 | 14,24 | -1,11% | - |
| 20.11.2025 | 14,65 | 14,75 | 14,40 | 14,40 | 0,28% | - |
| 19.11.2025 | 14,58 | 14,66 | 14,36 | 14,36 | -0,55% | - |