18,970€
-0,52%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,04 | 19,23 | 18,91 | 18,93 | -0,73% | - |
| 19.10.2026 | 18,99 | 19,17 | 18,87 | 19,07 | 0,69% | - |
| 16.10.2026 | 18,96 | 19,15 | 18,94 | 18,94 | 0,26% | - |
| 15.10.2026 | 18,83 | 18,93 | 18,62 | 18,89 | -0,47% | - |
| 14.10.2026 | 19,10 | 19,19 | 18,91 | 18,98 | 0,00% | - |
| 13.10.2026 | 18,58 | 19,17 | 18,56 | 18,98 | 2,16% | - |
| 12.10.2026 | 18,47 | 18,64 | 18,42 | 18,58 | 0,97% | - |
| 09.10.2026 | 18,30 | 18,41 | 18,19 | 18,40 | 1,04% | - |
| 08.10.2026 | 18,34 | 18,43 | 18,19 | 18,21 | -1,88% | - |
| 07.10.2026 | 18,99 | 19,04 | 18,48 | 18,56 | -2,27% | - |
| 06.10.2026 | 19,04 | 19,25 | 18,95 | 18,99 | 0,16% | - |
| 05.10.2026 | 18,91 | 19,15 | 18,81 | 18,96 | 0,58% | - |
| 02.10.2026 | 18,89 | 19,03 | 18,77 | 18,85 | -0,05% | - |
| 01.10.2026 | 19,42 | 19,42 | 18,83 | 18,86 | -2,98% | - |
| 30.09.2026 | 19,55 | 19,71 | 19,42 | 19,44 | 0,00% | - |
| 29.09.2026 | 19,83 | 19,84 | 19,42 | 19,44 | -1,82% | - |
| 28.09.2026 | 19,77 | 20,03 | 19,74 | 19,80 | 0,25% | - |
| 25.09.2026 | 19,44 | 19,83 | 19,44 | 19,75 | 2,07% | - |
| 24.09.2026 | 19,40 | 19,54 | 19,19 | 19,35 | -0,31% | - |
| 23.09.2026 | 19,51 | 19,51 | 19,24 | 19,41 | -0,15% | - |
| 22.09.2026 | 19,71 | 19,71 | 19,42 | 19,44 | -1,12% | - |
| 21.09.2026 | 19,46 | 19,69 | 19,39 | 19,66 | 1,55% | - |
| 18.09.2026 | 19,52 | 19,53 | 19,26 | 19,36 | -1,02% | - |
| 17.09.2026 | 19,38 | 19,62 | 19,26 | 19,56 | 1,03% | - |
| 16.09.2026 | 19,32 | 19,40 | 19,22 | 19,36 | 0,47% | - |
| 15.09.2026 | 19,12 | 19,38 | 18,76 | 19,27 | 0,89% | - |
| 14.09.2026 | 19,11 | 19,41 | 19,02 | 19,10 | -0,42% | - |
| 11.09.2026 | 18,97 | 19,25 | 18,92 | 19,18 | 1,54% | - |
| 10.09.2026 | 19,02 | 19,12 | 18,85 | 18,89 | -1,15% | - |
| 09.09.2026 | 19,10 | 19,13 | 18,73 | 19,11 | 0,00% | - |
| 08.09.2026 | 19,15 | 19,27 | 19,04 | 19,11 | -0,21% | - |
| 07.09.2026 | 18,97 | 19,25 | 18,92 | 19,15 | 0,63% | - |
| 04.09.2026 | 19,01 | 19,12 | 18,78 | 19,03 | -0,10% | - |
| 03.09.2026 | 18,96 | 19,09 | 18,83 | 19,05 | 0,69% | - |
| 02.09.2026 | 18,76 | 18,96 | 18,71 | 18,92 | 1,12% | - |
| 01.09.2026 | 18,82 | 18,86 | 18,53 | 18,71 | -0,32% | - |
| 31.08.2026 | 19,07 | 19,07 | 18,77 | 18,77 | -1,37% | - |
| 28.08.2026 | 19,00 | 19,05 | 18,81 | 19,03 | 0,79% | - |
| 27.08.2026 | 18,82 | 18,96 | 18,74 | 18,88 | 0,53% | - |
| 26.08.2026 | 18,88 | 18,91 | 18,72 | 18,78 | -0,48% | - |
| 25.08.2026 | 18,67 | 18,98 | 18,49 | 18,87 | 1,08% | - |
| 24.08.2026 | 17,74 | 18,67 | 17,67 | 18,67 | 5,35% | - |
| 21.08.2026 | 17,67 | 17,86 | 17,60 | 17,72 | 0,62% | - |
| 20.08.2026 | 17,69 | 17,77 | 17,52 | 17,61 | -0,40% | - |
| 19.08.2026 | 18,00 | 18,00 | 17,65 | 17,68 | -1,50% | - |
| 18.08.2026 | 18,20 | 18,21 | 17,88 | 17,95 | -1,27% | - |
| 17.08.2026 | 18,03 | 18,31 | 17,89 | 18,18 | 1,51% | - |
| 14.08.2026 | 17,88 | 17,97 | 17,73 | 17,91 | 0,51% | - |
| 13.08.2026 | 17,49 | 17,90 | 17,41 | 17,82 | 1,96% | - |
| 12.08.2026 | 17,76 | 17,76 | 17,26 | 17,48 | -1,63% | - |
| 11.08.2026 | 17,75 | 17,80 | 17,29 | 17,77 | -0,05% | - |
| 10.08.2026 | 18,12 | 18,14 | 17,64 | 17,78 | -2,31% | - |
| 07.08.2026 | 18,16 | 18,23 | 17,87 | 18,20 | 0,13% | - |
| 06.08.2026 | 18,13 | 18,27 | 18,05 | 18,18 | -0,14% | - |
| 05.08.2026 | 18,21 | 18,22 | 17,94 | 18,20 | 0,08% | - |
| 04.08.2026 | 18,08 | 18,20 | 17,95 | 18,19 | 0,65% | - |
| 03.08.2026 | 18,04 | 18,10 | 17,77 | 18,07 | 0,07% | - |
| 31.07.2026 | 17,96 | 18,07 | 17,79 | 18,06 | 1,63% | - |
| 30.07.2026 | 17,28 | 17,81 | 17,20 | 17,77 | 2,87% | - |
| 29.07.2026 | 17,63 | 17,65 | 17,27 | 17,27 | -2,00% | - |
| 28.07.2026 | 17,56 | 17,63 | 17,41 | 17,62 | 0,36% | - |
| 27.07.2026 | 17,86 | 18,01 | 17,45 | 17,56 | -1,35% | - |
| 24.07.2026 | 17,67 | 17,84 | 17,65 | 17,80 | 0,03% | - |
| 23.07.2026 | 18,02 | 18,06 | 17,63 | 17,79 | -1,11% | - |
| 22.07.2026 | 17,88 | 18,19 | 17,78 | 17,99 | 0,60% | - |
| 21.07.2026 | 17,67 | 17,90 | 17,54 | 17,89 | 1,62% | - |
| 20.07.2026 | 17,60 | 17,72 | 17,54 | 17,60 | -0,14% | - |
| 17.07.2026 | 17,49 | 17,73 | 17,40 | 17,62 | 0,34% | - |
| 16.07.2026 | 17,44 | 17,63 | 17,30 | 17,56 | 1,00% | - |
| 15.07.2026 | 17,44 | 17,48 | 17,15 | 17,39 | -0,46% | - |
| 14.07.2026 | 17,34 | 17,48 | 16,96 | 17,47 | 0,46% | - |
| 13.07.2026 | 17,52 | 17,55 | 17,22 | 17,39 | 0,23% | - |
| 10.07.2026 | 17,50 | 17,63 | 17,11 | 17,35 | -0,83% | - |
| 09.07.2026 | 17,31 | 17,61 | 17,24 | 17,50 | 1,54% | - |
| 08.07.2026 | 17,07 | 17,39 | 16,92 | 17,23 | 0,47% | - |
| 07.07.2026 | 16,92 | 17,16 | 16,88 | 17,15 | 1,57% | - |
| 06.07.2026 | 16,79 | 16,89 | 16,69 | 16,89 | 0,54% | - |
| 03.07.2026 | 16,72 | 16,80 | 16,55 | 16,80 | 0,78% | - |
| 02.07.2026 | 16,27 | 16,75 | 16,24 | 16,67 | 1,86% | - |
| 01.07.2026 | 16,47 | 16,68 | 16,22 | 16,36 | -0,76% | - |
| 30.06.2026 | 16,44 | 16,50 | 16,26 | 16,49 | 0,67% | - |
| 29.06.2026 | 16,38 | 16,40 | 16,18 | 16,38 | 0,89% | - |
| 26.06.2026 | 16,31 | 16,49 | 16,21 | 16,23 | -0,98% | - |
| 25.06.2026 | 16,62 | 16,65 | 16,28 | 16,39 | -1,18% | - |
| 24.06.2026 | 16,54 | 16,64 | 16,42 | 16,59 | -0,42% | - |
| 23.06.2026 | 16,90 | 16,94 | 16,56 | 16,66 | -2,52% | - |
| 22.06.2026 | 16,60 | 17,10 | 16,57 | 17,09 | 2,55% | - |
| 19.06.2026 | 16,52 | 16,92 | 16,47 | 16,66 | 0,39% | - |
| 18.06.2026 | 16,85 | 16,88 | 16,53 | 16,60 | -1,37% | - |
| 17.06.2026 | 16,66 | 16,87 | 16,54 | 16,83 | 0,99% | - |
| 16.06.2026 | 16,64 | 16,68 | 16,37 | 16,66 | 0,33% | - |
| 15.06.2026 | 16,83 | 17,07 | 16,32 | 16,61 | -0,66% | - |
| 12.06.2026 | 16,52 | 16,72 | 16,33 | 16,72 | 2,14% | - |
| 11.06.2026 | 16,63 | 16,63 | 16,25 | 16,37 | -1,62% | - |
| 10.06.2026 | 16,71 | 16,81 | 16,46 | 16,64 | -0,51% | - |
| 09.06.2026 | 16,74 | 16,83 | 16,66 | 16,72 | -0,48% | - |
| 08.06.2026 | 16,94 | 17,01 | 16,75 | 16,80 | -1,39% | - |
| 05.06.2026 | 17,05 | 17,28 | 17,01 | 17,04 | 0,21% | - |
| 04.06.2026 | 17,11 | 17,14 | 16,94 | 17,00 | -0,90% | - |
| 03.06.2026 | 17,15 | 17,16 | 16,91 | 17,16 | 0,32% | - |