13,713€
1,65%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 12,04 | 12,06 | 12,04 | 12,06 | 0,07% | - |
| 02.05.2025 | 11,65 | 12,06 | 11,65 | 12,06 | 2,62% | - |
| 30.04.2025 | 11,51 | 11,75 | 11,51 | 11,75 | 2,14% | - |
| 29.04.2025 | 11,46 | 11,50 | 11,46 | 11,50 | 0,28% | - |
| 28.04.2025 | 11,45 | 11,47 | 11,45 | 11,47 | 0,24% | - |
| 25.04.2025 | 11,34 | 11,44 | 11,34 | 11,44 | 1,02% | - |
| 24.04.2025 | 11,34 | 11,52 | 11,33 | 11,33 | -0,21% | 480,00 |
| 23.04.2025 | 11,27 | 11,56 | 11,27 | 11,35 | 1,27% | 801,00 |
| 22.04.2025 | 11,14 | 11,21 | 11,14 | 11,21 | 0,48% | - |
| 17.04.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 1,20% | - |
| 16.04.2025 | 11,20 | 11,20 | 11,02 | 11,02 | -2,01% | - |
| 15.04.2025 | 11,18 | 11,25 | 11,18 | 11,25 | 0,93% | - |
| 14.04.2025 | 10,79 | 11,14 | 10,79 | 11,14 | 3,15% | - |
| 11.04.2025 | 10,61 | 10,80 | 10,61 | 10,80 | 1,39% | - |
| 10.04.2025 | 10,64 | 10,66 | 10,64 | 10,66 | -0,06% | - |
| 09.04.2025 | 10,79 | 10,79 | 10,66 | 10,66 | -1,41% | - |
| 08.04.2025 | 10,42 | 10,81 | 10,42 | 10,81 | 4,46% | - |
| 07.04.2025 | 10,58 | 10,58 | 10,35 | 10,35 | -3,56% | - |
| 04.04.2025 | 11,47 | 11,47 | 10,73 | 10,73 | -6,92% | - |
| 03.04.2025 | 11,90 | 11,90 | 11,53 | 11,53 | -3,58% | - |
| 02.04.2025 | 12,12 | 12,12 | 11,96 | 11,96 | -1,22% | - |
| 01.04.2025 | 12,07 | 12,30 | 12,07 | 12,11 | 0,88% | 56,00 |
| 31.03.2025 | 11,83 | 12,00 | 11,83 | 12,00 | 0,15% | - |
| 28.03.2025 | 13,02 | 13,02 | 11,98 | 11,98 | -7,96% | 25,00 |
| 27.03.2025 | 13,04 | 13,04 | 13,02 | 13,02 | -0,17% | - |
| 26.03.2025 | 12,86 | 13,19 | 12,86 | 13,04 | 1,57% | 7,00 |
| 25.03.2025 | 12,68 | 12,84 | 12,68 | 12,84 | -0,71% | - |
| 24.03.2025 | 12,94 | 12,94 | 12,93 | 12,93 | -0,43% | - |
| 21.03.2025 | 12,91 | 12,99 | 12,91 | 12,99 | 0,98% | - |
| 20.03.2025 | 12,81 | 12,86 | 12,81 | 12,86 | 0,63% | - |
| 19.03.2025 | 12,68 | 12,81 | 12,68 | 12,78 | 0,87% | 820,00 |
| 18.03.2025 | 12,83 | 12,83 | 12,67 | 12,67 | -0,49% | - |
| 17.03.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 1,13% | - |
| 14.03.2025 | 12,36 | 12,59 | 12,36 | 12,59 | 2,03% | - |
| 13.03.2025 | 12,17 | 12,34 | 12,17 | 12,34 | 1,31% | - |
| 12.03.2025 | 11,91 | 12,18 | 11,91 | 12,18 | 2,39% | - |
| 11.03.2025 | 11,82 | 11,90 | 11,82 | 11,90 | 0,59% | - |
| 10.03.2025 | 11,75 | 11,95 | 11,75 | 11,83 | 0,75% | 415,00 |
| 07.03.2025 | 11,48 | 11,74 | 11,48 | 11,74 | 1,89% | - |
| 06.03.2025 | 11,60 | 11,60 | 11,52 | 11,52 | 0,07% | - |
| 05.03.2025 | 11,57 | 11,67 | 11,51 | 11,51 | -1,44% | - |
| 04.03.2025 | 11,84 | 11,84 | 11,68 | 11,68 | -1,37% | - |
| 03.03.2025 | 12,05 | 12,05 | 11,84 | 11,84 | -1,94% | - |
| 28.02.2025 | 12,03 | 12,08 | 12,03 | 12,08 | 0,22% | - |
| 27.02.2025 | 12,17 | 12,17 | 12,05 | 12,05 | -0,90% | - |
| 26.02.2025 | 12,11 | 12,16 | 12,11 | 12,16 | 0,80% | - |
| 25.02.2025 | 12,09 | 12,09 | 12,07 | 12,07 | -0,18% | - |
| 24.02.2025 | 11,89 | 12,09 | 11,89 | 12,09 | 2,56% | - |
| 21.02.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,12% | - |
| 20.02.2025 | 11,94 | 11,94 | 11,80 | 11,80 | -1,01% | - |
| 19.02.2025 | 11,79 | 11,92 | 11,79 | 11,92 | 1,81% | - |
| 18.02.2025 | 11,83 | 11,83 | 11,71 | 11,71 | -0,44% | - |
| 17.02.2025 | 11,73 | 11,76 | 11,73 | 11,76 | 1,33% | - |
| 14.02.2025 | 11,79 | 11,80 | 11,61 | 11,61 | -1,09% | 294,00 |
| 13.02.2025 | 11,52 | 11,73 | 11,52 | 11,73 | 1,12% | - |
| 12.02.2025 | 11,83 | 11,83 | 11,60 | 11,60 | -3,65% | 800,00 |
| 11.02.2025 | 12,02 | 12,04 | 12,02 | 12,04 | -0,48% | - |
| 10.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,02% | - |
| 07.02.2025 | 12,14 | 12,21 | 11,86 | 11,86 | -4,14% | 800,00 |
| 06.02.2025 | 12,35 | 12,37 | 12,35 | 12,37 | 0,59% | 800,00 |
| 05.02.2025 | 12,44 | 12,44 | 12,30 | 12,30 | -0,23% | - |
| 04.02.2025 | 12,25 | 12,48 | 12,25 | 12,33 | 0,62% | 163,00 |
| 03.02.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,97% | - |
| 31.01.2025 | 12,51 | 12,51 | 12,50 | 12,50 | 0,27% | - |
| 30.01.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,47% | - |
| 29.01.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,80% | - |
| 28.01.2025 | 12,23 | 12,31 | 12,23 | 12,31 | 0,65% | - |
| 27.01.2025 | 12,06 | 12,23 | 12,06 | 12,23 | 2,09% | 200,00 |
| 24.01.2025 | 12,05 | 12,05 | 11,98 | 11,98 | -0,07% | - |
| 23.01.2025 | 12,25 | 12,25 | 11,99 | 11,99 | -1,61% | - |
| 22.01.2025 | 12,20 | 12,20 | 12,18 | 12,18 | -0,10% | - |
| 21.01.2025 | 12,18 | 12,20 | 12,18 | 12,20 | -1,12% | - |
| 20.01.2025 | 12,47 | 12,47 | 12,33 | 12,33 | 1,38% | 600,00 |
| 17.01.2025 | 12,22 | 12,22 | 12,17 | 12,17 | 0,23% | - |
| 16.01.2025 | 12,19 | 12,19 | 12,14 | 12,14 | -0,18% | - |
| 15.01.2025 | 12,21 | 12,21 | 12,16 | 12,16 | 0,30% | - |