17,757€
0,61%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,62 | 17,62 | 17,42 | 17,42 | -1,28% | - |
| 06.03.2026 | 17,79 | 17,79 | 17,65 | 17,65 | -0,73% | - |
| 05.03.2026 | 17,92 | 17,92 | 17,78 | 17,78 | -0,65% | - |
| 04.03.2026 | 17,36 | 18,38 | 17,36 | 17,90 | 3,36% | 30,00 |
| 03.03.2026 | 17,95 | 17,95 | 17,31 | 17,31 | -3,40% | - |
| 02.03.2026 | 18,19 | 18,19 | 17,92 | 17,92 | -0,92% | - |
| 27.02.2026 | 18,19 | 18,19 | 18,09 | 18,09 | -0,59% | - |
| 26.02.2026 | 18,16 | 18,20 | 18,16 | 18,20 | 0,23% | - |
| 25.02.2026 | 17,92 | 18,43 | 17,92 | 18,16 | 1,32% | 280,00 |
| 24.02.2026 | 18,05 | 18,05 | 17,92 | 17,92 | -0,64% | - |
| 23.02.2026 | 18,16 | 18,16 | 18,04 | 18,04 | -0,89% | - |
| 20.02.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 2,96% | - |
| 19.02.2026 | 17,95 | 17,95 | 17,67 | 17,67 | -1,41% | - |
| 18.02.2026 | 17,47 | 18,20 | 17,47 | 17,93 | 2,82% | 405,00 |
| 17.02.2026 | 17,36 | 17,43 | 17,36 | 17,43 | 0,45% | - |
| 16.02.2026 | 17,31 | 17,36 | 17,31 | 17,36 | 0,61% | - |
| 13.02.2026 | 17,36 | 17,36 | 17,25 | 17,25 | -0,90% | - |
| 12.02.2026 | 17,38 | 17,71 | 17,38 | 17,41 | 0,33% | 1.200,00 |
| 11.02.2026 | 17,46 | 17,46 | 17,35 | 17,35 | -0,42% | - |
| 10.02.2026 | 17,07 | 17,42 | 17,07 | 17,42 | 3,11% | - |
| 09.02.2026 | 17,22 | 17,30 | 16,90 | 16,90 | -1,92% | 174,00 |
| 06.02.2026 | 16,83 | 17,40 | 16,83 | 17,23 | 2,13% | 28,00 |
| 05.02.2026 | 16,71 | 16,87 | 16,71 | 16,87 | 0,72% | - |
| 04.02.2026 | 16,93 | 16,93 | 16,75 | 16,75 | -1,20% | - |
| 03.02.2026 | 16,84 | 16,95 | 16,84 | 16,95 | 0,82% | - |
| 02.02.2026 | 16,58 | 16,81 | 16,58 | 16,81 | 0,48% | - |
| 30.01.2026 | 16,11 | 16,73 | 16,11 | 16,73 | 3,41% | - |
| 29.01.2026 | 16,20 | 16,20 | 16,18 | 16,18 | 0,22% | - |
| 28.01.2026 | 16,31 | 16,31 | 16,10 | 16,14 | -0,74% | 1,00 |
| 27.01.2026 | 16,13 | 16,26 | 16,13 | 16,26 | 0,77% | - |
| 26.01.2026 | 16,13 | 16,14 | 16,13 | 16,14 | 0,10% | - |
| 23.01.2026 | 16,22 | 16,22 | 16,12 | 16,12 | -0,38% | - |
| 22.01.2026 | 16,13 | 16,19 | 16,13 | 16,19 | 0,48% | - |
| 21.01.2026 | 16,08 | 16,11 | 16,08 | 16,11 | 0,29% | - |
| 20.01.2026 | 16,04 | 16,06 | 16,04 | 16,06 | 0,06% | - |
| 19.01.2026 | 16,38 | 16,38 | 16,05 | 16,05 | -2,15% | 99,00 |
| 16.01.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,27% | - |
| 15.01.2026 | 16,19 | 16,39 | 16,19 | 16,36 | 1,04% | 156,00 |
| 14.01.2026 | 16,05 | 16,19 | 16,05 | 16,19 | 0,99% | - |
| 13.01.2026 | 15,89 | 16,03 | 15,89 | 16,03 | 0,93% | - |
| 12.01.2026 | 15,84 | 15,89 | 15,84 | 15,89 | 0,30% | - |
| 09.01.2026 | 16,22 | 16,22 | 15,84 | 15,84 | -2,33% | 1,00 |
| 08.01.2026 | 15,85 | 16,22 | 15,85 | 16,22 | 2,15% | - |
| 07.01.2026 | 15,99 | 16,08 | 15,87 | 15,87 | -0,94% | 9,00 |
| 06.01.2026 | 16,18 | 16,18 | 16,02 | 16,02 | -0,94% | - |
| 05.01.2026 | 16,50 | 16,50 | 16,18 | 16,18 | -1,99% | - |
| 02.01.2026 | 16,66 | 16,66 | 16,50 | 16,50 | -0,76% | - |
| 30.12.2025 | 16,47 | 16,63 | 16,47 | 16,63 | 0,98% | - |
| 29.12.2025 | 16,34 | 16,59 | 16,34 | 16,47 | 0,99% | 22,00 |
| 23.12.2025 | 16,25 | 16,39 | 16,24 | 16,31 | 0,36% | 22,00 |
| 22.12.2025 | 16,22 | 16,25 | 16,22 | 16,25 | 0,23% | - |
| 19.12.2025 | 15,72 | 16,21 | 15,72 | 16,21 | 3,09% | - |
| 18.12.2025 | 15,58 | 15,81 | 15,58 | 15,72 | 0,95% | 1,00 |
| 17.12.2025 | 15,66 | 15,66 | 15,58 | 15,58 | -0,42% | - |
| 16.12.2025 | 15,81 | 15,81 | 15,64 | 15,64 | -1,09% | - |
| 15.12.2025 | 15,39 | 15,85 | 15,39 | 15,81 | 2,93% | 255,00 |
| 12.12.2025 | 15,52 | 15,52 | 15,36 | 15,36 | -0,92% | - |
| 11.12.2025 | 15,46 | 15,51 | 15,46 | 15,51 | 0,13% | - |
| 10.12.2025 | 15,41 | 15,49 | 15,41 | 15,49 | 0,47% | - |
| 09.12.2025 | 15,37 | 15,41 | 15,37 | 15,41 | 0,26% | - |
| 08.12.2025 | 15,43 | 15,43 | 15,37 | 15,37 | -0,52% | - |
| 05.12.2025 | 15,24 | 15,45 | 15,24 | 15,45 | -0,13% | - |
| 04.12.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 0,03% | - |
| 03.12.2025 | 15,28 | 15,47 | 15,28 | 15,47 | 1,34% | - |
| 02.12.2025 | 15,09 | 15,27 | 15,07 | 15,27 | 1,18% | 35,00 |
| 01.12.2025 | 15,17 | 15,17 | 15,07 | 15,09 | -0,53% | 10,00 |
| 28.11.2025 | 15,10 | 15,17 | 15,10 | 15,17 | 0,46% | - |
| 27.11.2025 | 14,75 | 15,10 | 14,75 | 15,10 | 2,41% | - |
| 26.11.2025 | 14,75 | 14,75 | 14,74 | 14,74 | 0,07% | - |
| 25.11.2025 | 14,59 | 14,73 | 14,59 | 14,73 | 0,89% | - |
| 24.11.2025 | 14,45 | 14,70 | 14,45 | 14,60 | 1,04% | 1,00 |
| 21.11.2025 | 14,54 | 14,54 | 14,45 | 14,45 | -0,70% | - |
| 20.11.2025 | 14,47 | 14,55 | 14,47 | 14,55 | 0,66% | - |
| 19.11.2025 | 14,38 | 14,46 | 14,38 | 14,46 | 1,10% | - |
| 18.11.2025 | 14,65 | 14,65 | 14,30 | 14,30 | -2,56% | 399,00 |
| 17.11.2025 | 14,59 | 14,68 | 14,59 | 14,68 | 0,53% | - |
| 14.11.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,63% | - |
| 13.11.2025 | 14,62 | 14,69 | 14,62 | 14,69 | 0,48% | - |
| 12.11.2025 | 14,73 | 14,73 | 14,62 | 14,62 | -0,69% | - |
| 11.11.2025 | 14,61 | 14,72 | 14,61 | 14,72 | 0,66% | - |
| 10.11.2025 | 14,65 | 14,82 | 14,63 | 14,63 | 0,03% | 71,00 |
| 07.11.2025 | 14,73 | 14,73 | 14,62 | 14,62 | -0,63% | - |
| 06.11.2025 | 14,85 | 14,85 | 14,71 | 14,71 | -2,19% | - |
| 05.11.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -0,78% | - |
| 04.11.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,24% | - |
| 03.11.2025 | 15,04 | 15,20 | 15,04 | 15,20 | 1,19% | - |
| 31.10.2025 | 14,99 | 15,02 | 14,99 | 15,02 | 0,15% | - |
| 30.10.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -1,06% | 75,00 |
| 29.10.2025 | 15,12 | 15,16 | 15,12 | 15,16 | 0,37% | - |
| 28.10.2025 | 15,17 | 15,25 | 15,08 | 15,10 | -0,50% | 121,00 |
| 27.10.2025 | 15,05 | 15,18 | 15,05 | 15,18 | 1,13% | - |
| 24.10.2025 | 15,20 | 15,21 | 15,01 | 15,01 | -1,33% | 100,00 |
| 23.10.2025 | 15,17 | 15,29 | 15,17 | 15,21 | 0,34% | 500,00 |
| 22.10.2025 | 15,33 | 15,33 | 15,16 | 15,16 | -0,98% | - |
| 21.10.2025 | 15,10 | 15,31 | 15,10 | 15,31 | 1,28% | - |
| 20.10.2025 | 15,03 | 15,11 | 15,03 | 15,11 | 0,59% | - |
| 17.10.2025 | 15,14 | 15,14 | 15,03 | 15,03 | -0,77% | - |
| 16.10.2025 | 15,20 | 15,20 | 15,14 | 15,14 | -0,38% | - |
| 15.10.2025 | 14,93 | 15,20 | 14,93 | 15,20 | 1,95% | - |
| 14.10.2025 | 15,00 | 15,00 | 14,91 | 14,91 | -1,00% | - |