14,796€
-0,52%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 14,98 | 15,00 | 14,70 | 14,79 | -0,54% | - |
| 19.09.2025 | 14,56 | 14,87 | 14,56 | 14,87 | 2,10% | - |
| 18.09.2025 | 14,70 | 14,70 | 14,57 | 14,57 | -1,99% | - |
| 17.09.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,01% | - |
| 16.09.2025 | 14,80 | 14,86 | 14,80 | 14,86 | 0,36% | - |
| 15.09.2025 | 14,63 | 14,81 | 14,63 | 14,81 | 1,37% | - |
| 12.09.2025 | 14,40 | 14,61 | 14,40 | 14,61 | 1,43% | - |
| 11.09.2025 | 14,46 | 14,46 | 14,40 | 14,40 | 1,69% | - |
| 10.09.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,20% | - |
| 09.09.2025 | 13,95 | 14,13 | 13,95 | 14,13 | 1,19% | - |
| 08.09.2025 | 13,95 | 13,97 | 13,95 | 13,97 | -0,37% | - |
| 05.09.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,09% | - |
| 04.09.2025 | 13,90 | 14,01 | 13,90 | 14,01 | 0,72% | - |
| 03.09.2025 | 14,29 | 14,29 | 13,91 | 13,91 | -2,65% | - |
| 02.09.2025 | 14,31 | 14,31 | 14,29 | 14,29 | -0,11% | - |
| 01.09.2025 | 14,32 | 14,32 | 14,30 | 14,30 | -0,24% | - |
| 29.08.2025 | 14,40 | 14,40 | 14,34 | 14,34 | -0,40% | - |
| 28.08.2025 | 14,24 | 14,39 | 14,24 | 14,39 | 1,08% | - |
| 27.08.2025 | 14,31 | 14,31 | 14,24 | 14,24 | -0,54% | - |
| 26.08.2025 | 14,30 | 14,32 | 14,30 | 14,32 | 0,07% | - |
| 25.08.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 0,00% | - |
| 22.08.2025 | 14,42 | 14,42 | 14,31 | 14,31 | -1,00% | - |
| 21.08.2025 | 14,06 | 14,46 | 14,06 | 14,45 | 3,69% | - |
| 20.08.2025 | 13,90 | 13,94 | 13,90 | 13,94 | 0,24% | - |
| 19.08.2025 | 14,06 | 14,10 | 13,90 | 13,90 | -1,18% | 103,00 |
| 18.08.2025 | 13,93 | 14,07 | 13,93 | 14,07 | 1,06% | - |
| 15.08.2025 | 13,74 | 13,92 | 13,74 | 13,92 | 1,30% | - |
| 14.08.2025 | 13,68 | 13,74 | 13,68 | 13,74 | 0,57% | - |
| 13.08.2025 | 13,89 | 13,89 | 13,67 | 13,67 | -1,57% | - |
| 12.08.2025 | 13,25 | 13,88 | 13,25 | 13,88 | 4,83% | - |
| 11.08.2025 | 13,15 | 13,24 | 13,15 | 13,24 | 0,85% | - |
| 08.08.2025 | 13,33 | 13,33 | 13,13 | 13,13 | -1,54% | 1,00 |
| 07.08.2025 | 13,47 | 13,47 | 13,34 | 13,34 | -0,83% | 2.556,00 |
| 06.08.2025 | 13,61 | 13,61 | 13,45 | 13,45 | -1,12% | - |
| 05.08.2025 | 13,87 | 13,87 | 13,60 | 13,60 | -1,85% | - |
| 04.08.2025 | 13,49 | 13,86 | 13,49 | 13,86 | 1,55% | - |
| 01.08.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,07% | - |
| 31.07.2025 | 13,78 | 13,78 | 13,64 | 13,64 | -0,84% | - |
| 30.07.2025 | 13,66 | 13,90 | 13,66 | 13,75 | 0,72% | 1,00 |
| 29.07.2025 | 13,56 | 13,65 | 13,56 | 13,65 | 0,75% | - |
| 28.07.2025 | 13,53 | 13,55 | 13,53 | 13,55 | 0,22% | - |
| 25.07.2025 | 13,61 | 13,61 | 13,52 | 13,52 | -0,59% | - |
| 24.07.2025 | 13,45 | 13,60 | 13,45 | 13,60 | 1,18% | - |
| 23.07.2025 | 13,36 | 13,44 | 13,36 | 13,44 | 0,82% | - |
| 22.07.2025 | 13,32 | 13,50 | 13,32 | 13,33 | 0,00% | 98,00 |
| 21.07.2025 | 13,43 | 13,43 | 13,33 | 13,33 | -0,82% | - |
| 18.07.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,09% | - |
| 17.07.2025 | 13,56 | 13,56 | 13,43 | 13,43 | -1,10% | - |
| 16.07.2025 | 13,56 | 13,58 | 13,56 | 13,58 | 0,21% | - |
| 15.07.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -1,41% | 360,00 |
| 14.07.2025 | 13,47 | 13,75 | 13,47 | 13,75 | 2,06% | - |
| 11.07.2025 | 13,76 | 13,76 | 13,47 | 13,47 | -2,21% | - |
| 10.07.2025 | 13,86 | 13,86 | 13,77 | 13,77 | 0,31% | - |
| 09.07.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 0,01% | - |
| 08.07.2025 | 13,69 | 13,73 | 13,69 | 13,73 | 0,37% | - |
| 07.07.2025 | 13,49 | 13,68 | 13,49 | 13,68 | 1,32% | 372,00 |
| 04.07.2025 | 13,44 | 13,50 | 13,44 | 13,50 | 0,36% | - |
| 03.07.2025 | 13,42 | 13,45 | 13,42 | 13,45 | 0,15% | - |
| 02.07.2025 | 13,36 | 13,43 | 13,36 | 13,43 | 0,89% | - |
| 01.07.2025 | 13,38 | 13,38 | 13,32 | 13,32 | -0,63% | - |
| 30.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,24% | - |
| 27.06.2025 | 13,26 | 13,37 | 13,26 | 13,37 | 0,86% | - |
| 26.06.2025 | 13,23 | 13,34 | 13,23 | 13,25 | 1,36% | - |
| 25.06.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,11% | - |
| 24.06.2025 | 13,09 | 13,09 | 13,06 | 13,06 | -0,41% | - |
| 23.06.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,03% | - |
| 20.06.2025 | 13,24 | 13,24 | 13,11 | 13,11 | -0,73% | - |
| 19.06.2025 | 13,66 | 13,66 | 13,21 | 13,21 | -3,48% | - |
| 18.06.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,03% | - |
| 17.06.2025 | 13,73 | 13,73 | 13,68 | 13,68 | -0,23% | - |
| 16.06.2025 | 13,70 | 13,71 | 13,70 | 13,71 | 0,13% | - |
| 13.06.2025 | 13,72 | 13,90 | 13,69 | 13,69 | -0,09% | 90,00 |
| 12.06.2025 | 13,59 | 13,71 | 13,59 | 13,71 | 0,18% | - |
| 11.06.2025 | 13,62 | 13,68 | 13,62 | 13,68 | 0,50% | - |
| 10.06.2025 | 13,65 | 13,65 | 13,61 | 13,61 | -0,40% | - |
| 09.06.2025 | 13,39 | 13,67 | 13,39 | 13,67 | 0,35% | - |
| 06.06.2025 | 13,48 | 13,62 | 13,48 | 13,62 | 0,96% | - |
| 05.06.2025 | 13,58 | 13,58 | 13,49 | 13,49 | -0,85% | - |
| 04.06.2025 | 13,35 | 13,61 | 13,35 | 13,61 | 1,84% | - |
| 03.06.2025 | 13,52 | 13,52 | 13,36 | 13,36 | -1,31% | - |
| 02.06.2025 | 13,34 | 13,54 | 13,34 | 13,54 | 1,59% | - |
| 30.05.2025 | 13,24 | 13,33 | 13,24 | 13,33 | 0,65% | - |
| 29.05.2025 | 13,39 | 13,39 | 13,24 | 13,24 | -0,11% | - |
| 28.05.2025 | 13,37 | 13,37 | 13,25 | 13,25 | -0,91% | - |
| 27.05.2025 | 13,26 | 13,38 | 13,26 | 13,38 | 1,03% | - |
| 26.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,17% | - |
| 23.05.2025 | 13,30 | 13,30 | 13,26 | 13,26 | -0,38% | - |
| 22.05.2025 | 13,49 | 13,49 | 13,31 | 13,31 | -1,28% | - |
| 21.05.2025 | 13,09 | 13,57 | 13,09 | 13,48 | 3,34% | 124,00 |
| 20.05.2025 | 12,94 | 13,05 | 12,94 | 13,05 | 0,80% | - |
| 19.05.2025 | 13,00 | 13,00 | 12,94 | 12,94 | -0,57% | - |
| 16.05.2025 | 12,78 | 13,02 | 12,78 | 13,02 | 1,89% | - |
| 15.05.2025 | 12,49 | 12,78 | 12,49 | 12,78 | 2,13% | - |
| 14.05.2025 | 12,22 | 12,71 | 12,22 | 12,51 | 2,44% | 200,00 |
| 13.05.2025 | 12,28 | 12,29 | 12,21 | 12,21 | -0,52% | 41,00 |
| 12.05.2025 | 11,91 | 12,28 | 11,91 | 12,28 | 3,33% | 157,00 |
| 09.05.2025 | 12,00 | 12,10 | 11,88 | 11,88 | -1,13% | 100,00 |
| 08.05.2025 | 12,03 | 12,03 | 12,02 | 12,02 | -0,20% | - |
| 07.05.2025 | 12,00 | 12,20 | 12,00 | 12,04 | 0,25% | 9,00 |
| 06.05.2025 | 12,06 | 12,06 | 12,01 | 12,01 | -0,45% | - |