18,370€
2,16%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,06 | 18,61 | 18,04 | 18,37 | 1,89% | - |
| 13.02.2026 | 17,88 | 18,30 | 17,86 | 18,03 | 1,07% | - |
| 12.02.2026 | 17,74 | 18,44 | 17,72 | 17,84 | 0,96% | 5.760,00 |
| 11.02.2026 | 17,72 | 17,84 | 17,48 | 17,67 | 0,06% | - |
| 10.02.2026 | 17,30 | 17,79 | 17,30 | 17,66 | 1,79% | - |
| 09.02.2026 | 17,58 | 17,60 | 17,18 | 17,35 | -0,97% | - |
| 06.02.2026 | 17,00 | 17,57 | 16,96 | 17,52 | 3,00% | - |
| 05.02.2026 | 17,02 | 17,22 | 16,91 | 17,01 | -0,01% | - |
| 04.02.2026 | 17,09 | 17,31 | 16,93 | 17,01 | -0,17% | - |
| 03.02.2026 | 17,08 | 17,21 | 16,95 | 17,04 | 0,06% | - |
| 02.02.2026 | 16,65 | 17,07 | 16,63 | 17,03 | 0,93% | - |
| 30.01.2026 | 16,78 | 17,06 | 16,78 | 16,87 | -0,22% | - |
| 29.01.2026 | 16,90 | 17,00 | 16,73 | 16,91 | 0,18% | - |
| 28.01.2026 | 17,10 | 17,12 | 16,69 | 16,88 | -0,30% | - |
| 27.01.2026 | 16,87 | 17,06 | 16,83 | 16,93 | 0,71% | - |
| 26.01.2026 | 17,01 | 17,10 | 16,77 | 16,81 | -1,00% | - |
| 23.01.2026 | 17,04 | 17,13 | 16,94 | 16,98 | -0,12% | - |
| 22.01.2026 | 17,00 | 17,07 | 16,85 | 17,00 | 0,10% | - |
| 21.01.2026 | 16,93 | 17,05 | 16,46 | 16,98 | 0,97% | - |
| 20.01.2026 | 16,84 | 16,97 | 16,74 | 16,82 | -0,41% | - |
| 19.01.2026 | 16,98 | 17,00 | 16,75 | 16,89 | -2,43% | - |
| 16.01.2026 | 17,08 | 17,33 | 17,05 | 17,31 | 1,70% | - |
| 15.01.2026 | 17,05 | 17,15 | 17,00 | 17,02 | 0,18% | - |
| 14.01.2026 | 16,79 | 17,02 | 16,65 | 16,99 | 1,19% | - |
| 13.01.2026 | 16,82 | 16,86 | 16,73 | 16,79 | -0,12% | - |
| 12.01.2026 | 16,65 | 16,81 | 16,65 | 16,81 | 1,02% | 8.800,00 |
| 09.01.2026 | 16,88 | 16,94 | 16,63 | 16,64 | -1,48% | - |
| 08.01.2026 | 16,64 | 16,89 | 16,62 | 16,89 | 1,20% | - |
| 07.01.2026 | 16,91 | 16,93 | 16,67 | 16,69 | -1,24% | - |
| 06.01.2026 | 17,01 | 17,12 | 16,88 | 16,90 | -0,24% | - |
| 05.01.2026 | 17,34 | 17,34 | 16,85 | 16,94 | -1,63% | - |
| 02.01.2026 | 17,43 | 17,45 | 17,02 | 17,22 | 1,72% | - |
| 30.12.2025 | 17,29 | 17,52 | 16,93 | 16,93 | -0,86% | - |
| 29.12.2025 | 17,36 | 17,45 | 17,07 | 17,07 | 0,08% | - |
| 23.12.2025 | 17,06 | 17,07 | 17,05 | 17,06 | 1,17% | - |
| 22.12.2025 | 16,88 | 17,08 | 16,86 | 16,86 | 1,41% | - |
| 19.12.2025 | 16,62 | 16,63 | 16,61 | 16,63 | 0,60% | - |
| 18.12.2025 | 16,45 | 16,63 | 16,43 | 16,53 | 1,79% | - |
| 17.12.2025 | 16,47 | 16,52 | 16,24 | 16,24 | -1,13% | - |
| 16.12.2025 | 16,62 | 16,65 | 16,43 | 16,43 | -1,71% | - |
| 15.12.2025 | 16,35 | 16,77 | 16,33 | 16,71 | 2,58% | - |
| 12.12.2025 | 16,58 | 16,67 | 16,23 | 16,29 | -2,03% | - |
| 11.12.2025 | 16,51 | 16,67 | 16,51 | 16,63 | 1,26% | - |
| 09.12.2025 | 16,52 | 16,73 | 16,42 | 16,42 | 0,39% | - |
| 08.12.2025 | 16,64 | 16,67 | 16,36 | 16,36 | -0,51% | - |
| 05.12.2025 | 16,54 | 16,71 | 16,44 | 16,44 | 0,80% | - |
| 04.12.2025 | 16,75 | 16,87 | 16,31 | 16,31 | -1,75% | - |
| 03.12.2025 | 16,58 | 16,77 | 16,50 | 16,60 | 1,22% | - |
| 02.12.2025 | 16,35 | 16,59 | 16,27 | 16,40 | 0,86% | - |
| 01.12.2025 | 16,30 | 16,45 | 16,10 | 16,26 | 0,81% | - |
| 28.11.2025 | 16,27 | 16,30 | 16,13 | 16,13 | 0,27% | - |
| 27.11.2025 | 16,14 | 16,30 | 16,01 | 16,09 | 0,64% | - |
| 26.11.2025 | 16,10 | 16,18 | 15,98 | 15,98 | 0,59% | - |
| 25.11.2025 | 15,98 | 16,17 | 15,89 | 15,89 | 0,70% | - |
| 24.11.2025 | 15,74 | 16,01 | 15,72 | 15,78 | 2,79% | - |
| 21.11.2025 | 15,74 | 15,82 | 15,35 | 15,35 | -1,59% | - |
| 20.11.2025 | 15,66 | 15,84 | 15,60 | 15,60 | 1,36% | - |
| 19.11.2025 | 15,59 | 15,69 | 15,39 | 15,39 | -0,68% | - |
| 18.11.2025 | 15,82 | 15,85 | 15,50 | 15,50 | -1,29% | - |
| 17.11.2025 | 15,67 | 15,91 | 15,66 | 15,70 | 0,76% | - |
| 14.11.2025 | 15,96 | 15,96 | 15,58 | 15,58 | -1,27% | - |
| 13.11.2025 | 15,95 | 16,00 | 15,78 | 15,78 | 0,64% | - |
| 12.11.2025 | 16,02 | 16,18 | 15,68 | 15,68 | -1,26% | - |
| 11.11.2025 | 15,84 | 16,09 | 15,83 | 15,88 | 0,76% | - |
| 10.11.2025 | 15,74 | 15,91 | 15,74 | 15,76 | 1,27% | - |
| 07.11.2025 | 15,93 | 15,95 | 15,56 | 15,56 | -2,03% | - |
| 06.11.2025 | 16,12 | 16,25 | 15,77 | 15,88 | 0,03% | - |
| 05.11.2025 | 16,15 | 16,29 | 15,88 | 15,88 | -0,76% | - |
| 04.11.2025 | 16,31 | 16,35 | 16,00 | 16,00 | -2,55% | - |
| 03.11.2025 | 15,92 | 16,49 | 15,91 | 16,42 | 3,66% | - |
| 31.10.2025 | 16,25 | 16,39 | 15,84 | 15,84 | -2,25% | - |
| 30.10.2025 | 16,52 | 16,53 | 16,19 | 16,20 | -0,81% | - |
| 29.10.2025 | 16,30 | 16,56 | 16,03 | 16,34 | 1,50% | - |
| 28.10.2025 | 16,37 | 16,38 | 16,09 | 16,09 | -0,76% | - |
| 27.10.2025 | 16,34 | 16,41 | 16,14 | 16,22 | 0,36% | - |
| 24.10.2025 | 16,48 | 16,60 | 16,16 | 16,16 | -0,86% | - |
| 23.10.2025 | 16,30 | 16,61 | 16,30 | 16,30 | 0,94% | - |
| 22.10.2025 | 16,42 | 16,51 | 16,09 | 16,15 | -0,43% | - |
| 21.10.2025 | 16,36 | 16,50 | 16,22 | 16,22 | 0,36% | - |
| 20.10.2025 | 16,50 | 16,54 | 16,16 | 16,16 | -0,86% | - |
| 17.10.2025 | 16,51 | 16,61 | 16,10 | 16,30 | -0,65% | - |
| 16.10.2025 | 16,57 | 16,68 | 16,41 | 16,41 | 0,01% | - |
| 15.10.2025 | 16,53 | 16,73 | 16,40 | 16,40 | 0,27% | - |
| 14.10.2025 | 16,29 | 16,57 | 16,26 | 16,36 | 0,68% | - |
| 13.10.2025 | 16,53 | 16,55 | 16,25 | 16,25 | -0,56% | - |
| 10.10.2025 | 16,34 | 16,63 | 16,31 | 16,34 | 0,63% | - |
| 09.10.2025 | 16,42 | 16,48 | 16,24 | 16,24 | -0,11% | - |
| 08.10.2025 | 16,43 | 16,46 | 16,21 | 16,26 | 0,07% | - |
| 07.10.2025 | 16,48 | 16,51 | 16,25 | 16,25 | -0,16% | - |
| 06.10.2025 | 16,24 | 16,56 | 16,23 | 16,27 | 2,51% | - |
| 03.10.2025 | 16,22 | 16,38 | 15,87 | 15,87 | -1,40% | - |
| 02.10.2025 | 16,57 | 16,57 | 16,10 | 16,10 | -2,07% | - |
| 01.10.2025 | 16,47 | 16,71 | 16,44 | 16,44 | 0,78% | - |
| 30.09.2025 | 16,46 | 16,64 | 16,31 | 16,31 | 0,25% | - |
| 29.09.2025 | 16,44 | 16,55 | 16,27 | 16,27 | -0,22% | - |
| 26.09.2025 | 16,15 | 16,49 | 16,06 | 16,31 | 2,00% | - |
| 25.09.2025 | 16,26 | 16,26 | 15,99 | 15,99 | 0,59% | - |
| 24.09.2025 | 16,30 | 16,35 | 15,89 | 15,89 | -1,99% | - |
| 23.09.2025 | 16,29 | 16,40 | 16,22 | 16,22 | 0,71% | - |
| 22.09.2025 | 16,48 | 16,50 | 16,10 | 16,10 | -1,20% | - |