16,147€
0,48%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,24 | 16,25 | 16,14 | 16,15 | 0,48% | - |
| 02.09.2025 | 16,19 | 16,30 | 16,07 | 16,07 | 1,38% | - |
| 01.09.2025 | 16,26 | 16,36 | 15,85 | 15,85 | -1,91% | - |
| 29.08.2025 | 16,22 | 16,36 | 16,13 | 16,16 | 0,82% | - |
| 28.08.2025 | 16,39 | 16,45 | 16,03 | 16,03 | -0,78% | - |
| 27.08.2025 | 16,41 | 16,69 | 16,11 | 16,15 | -0,36% | - |
| 26.08.2025 | 16,47 | 16,48 | 16,21 | 16,21 | -0,84% | - |
| 25.08.2025 | 16,46 | 16,47 | 16,34 | 16,35 | -0,37% | - |
| 22.08.2025 | 16,44 | 16,46 | 16,29 | 16,41 | 0,00% | - |
| 21.08.2025 | 16,15 | 16,43 | 16,12 | 16,41 | 1,75% | - |
| 20.08.2025 | 16,06 | 16,13 | 15,98 | 16,13 | 0,74% | - |
| 19.08.2025 | 16,18 | 16,35 | 15,99 | 16,01 | -1,36% | - |
| 18.08.2025 | 16,27 | 16,30 | 16,12 | 16,23 | -0,61% | - |
| 15.08.2025 | 16,08 | 16,36 | 16,07 | 16,33 | 1,18% | - |
| 14.08.2025 | 16,06 | 16,20 | 15,98 | 16,14 | 0,44% | - |
| 13.08.2025 | 16,18 | 16,19 | 16,01 | 16,07 | -0,46% | - |
| 12.08.2025 | 16,20 | 16,29 | 16,14 | 16,14 | -0,41% | - |
| 11.08.2025 | 15,94 | 16,21 | 15,91 | 16,21 | 1,25% | - |
| 08.08.2025 | 16,42 | 16,43 | 15,87 | 16,01 | -2,40% | - |
| 07.08.2025 | 16,22 | 16,58 | 16,21 | 16,40 | 0,57% | - |
| 06.08.2025 | 16,26 | 16,34 | 16,14 | 16,31 | 0,49% | - |
| 05.08.2025 | 16,42 | 16,45 | 16,17 | 16,23 | -1,28% | - |
| 04.08.2025 | 16,17 | 16,49 | 16,16 | 16,44 | 1,74% | - |
| 01.08.2025 | 16,32 | 16,34 | 16,09 | 16,16 | -1,04% | - |
| 31.07.2025 | 16,41 | 16,45 | 16,22 | 16,33 | -0,50% | - |
| 30.07.2025 | 16,48 | 16,54 | 16,34 | 16,41 | -0,52% | - |
| 29.07.2025 | 16,38 | 16,51 | 16,30 | 16,50 | 0,63% | - |
| 28.07.2025 | 16,35 | 16,51 | 16,14 | 16,39 | 0,21% | - |
| 25.07.2025 | 16,33 | 16,41 | 16,21 | 16,36 | 0,39% | - |
| 24.07.2025 | 16,29 | 16,51 | 16,29 | 16,30 | -0,06% | - |
| 23.07.2025 | 16,32 | 16,41 | 16,30 | 16,31 | 0,12% | - |
| 22.07.2025 | 16,22 | 16,29 | 16,18 | 16,29 | 0,17% | - |
| 21.07.2025 | 16,56 | 16,62 | 16,22 | 16,26 | -1,74% | - |
| 18.07.2025 | 16,54 | 16,58 | 16,36 | 16,55 | 0,15% | - |
| 17.07.2025 | 16,69 | 16,72 | 16,45 | 16,52 | -1,20% | - |
| 16.07.2025 | 16,67 | 16,72 | 16,54 | 16,72 | 0,25% | - |
| 15.07.2025 | 16,88 | 16,90 | 16,66 | 16,68 | -1,30% | - |
| 14.07.2025 | 16,55 | 16,94 | 16,43 | 16,90 | 2,04% | - |
| 11.07.2025 | 16,93 | 17,05 | 16,53 | 16,56 | -2,44% | - |
| 10.07.2025 | 16,96 | 17,05 | 16,86 | 16,98 | -0,02% | - |
| 09.07.2025 | 16,79 | 17,00 | 16,78 | 16,98 | 0,98% | - |
| 08.07.2025 | 16,64 | 16,83 | 16,64 | 16,82 | 0,89% | - |
| 07.07.2025 | 16,48 | 16,69 | 16,47 | 16,67 | 1,01% | - |
| 04.07.2025 | 16,58 | 16,58 | 16,43 | 16,50 | -0,60% | - |
| 03.07.2025 | 16,41 | 16,61 | 16,35 | 16,60 | 1,06% | - |
| 02.07.2025 | 16,10 | 16,43 | 16,08 | 16,43 | 1,85% | - |
| 01.07.2025 | 16,33 | 16,35 | 16,11 | 16,13 | -1,29% | - |
| 30.06.2025 | 16,29 | 16,44 | 16,18 | 16,34 | 0,52% | - |
| 27.06.2025 | 16,16 | 16,32 | 16,11 | 16,26 | 0,71% | - |
| 26.06.2025 | 15,99 | 16,18 | 15,97 | 16,14 | 0,98% | - |
| 25.06.2025 | 15,96 | 16,14 | 15,95 | 15,99 | -0,19% | - |
| 24.06.2025 | 16,31 | 16,33 | 15,96 | 16,02 | -1,15% | - |
| 23.06.2025 | 16,08 | 16,31 | 16,07 | 16,20 | 0,19% | - |
| 20.06.2025 | 16,25 | 16,31 | 16,15 | 16,17 | -0,28% | - |
| 19.06.2025 | 16,55 | 16,58 | 16,13 | 16,22 | -2,18% | - |
| 18.06.2025 | 16,56 | 16,63 | 16,50 | 16,58 | -0,01% | - |
| 17.06.2025 | 16,63 | 16,64 | 16,48 | 16,58 | -0,54% | - |
| 16.06.2025 | 16,60 | 16,70 | 16,58 | 16,67 | 0,59% | - |
| 13.06.2025 | 16,57 | 16,66 | 16,46 | 16,57 | -0,43% | - |
| 12.06.2025 | 16,67 | 16,73 | 16,47 | 16,65 | -0,35% | - |
| 11.06.2025 | 16,77 | 16,86 | 16,67 | 16,70 | -0,69% | - |
| 10.06.2025 | 16,81 | 16,94 | 16,77 | 16,82 | 0,05% | - |
| 09.06.2025 | 16,79 | 16,84 | 16,76 | 16,81 | 0,22% | - |
| 06.06.2025 | 16,60 | 16,82 | 16,58 | 16,77 | 1,17% | - |
| 05.06.2025 | 16,69 | 16,80 | 16,57 | 16,58 | -0,91% | - |
| 04.06.2025 | 16,67 | 16,74 | 16,57 | 16,73 | 0,05% | - |
| 03.06.2025 | 16,68 | 16,74 | 16,58 | 16,72 | 0,17% | - |
| 02.06.2025 | 16,64 | 16,75 | 16,49 | 16,70 | 0,48% | - |
| 30.05.2025 | 16,46 | 16,75 | 16,39 | 16,62 | 0,93% | - |
| 29.05.2025 | 16,52 | 16,52 | 16,44 | 16,46 | 0,08% | - |
| 28.05.2025 | 16,68 | 16,75 | 16,38 | 16,45 | -1,38% | - |
| 27.05.2025 | 16,72 | 16,80 | 16,63 | 16,68 | -0,23% | - |
| 26.05.2025 | 16,99 | 17,15 | 16,64 | 16,72 | -1,83% | - |
| 23.05.2025 | 16,97 | 17,19 | 16,71 | 17,03 | 0,33% | - |
| 22.05.2025 | 17,08 | 17,08 | 16,80 | 16,97 | -0,71% | - |
| 21.05.2025 | 16,74 | 17,15 | 16,72 | 17,10 | 1,93% | - |
| 20.05.2025 | 16,62 | 16,80 | 16,62 | 16,77 | 0,68% | - |
| 19.05.2025 | 16,62 | 16,69 | 16,40 | 16,66 | -0,12% | - |
| 16.05.2025 | 16,48 | 16,69 | 16,45 | 16,68 | 0,94% | - |
| 15.05.2025 | 16,30 | 16,52 | 16,24 | 16,52 | 1,19% | - |
| 14.05.2025 | 16,21 | 16,50 | 16,15 | 16,33 | 1,29% | - |
| 13.05.2025 | 16,22 | 16,28 | 16,09 | 16,12 | -0,65% | - |
| 12.05.2025 | 16,02 | 16,23 | 15,87 | 16,23 | 1,36% | - |
| 09.05.2025 | 16,16 | 16,23 | 15,65 | 16,01 | -1,04% | - |
| 08.05.2025 | 16,46 | 16,59 | 15,79 | 16,18 | -1,94% | - |
| 07.05.2025 | 16,38 | 16,61 | 16,37 | 16,50 | 0,51% | - |
| 06.05.2025 | 16,28 | 16,51 | 16,19 | 16,41 | 0,61% | - |
| 05.05.2025 | 16,14 | 16,32 | 16,03 | 16,31 | 0,51% | - |
| 02.05.2025 | 15,91 | 16,26 | 15,89 | 16,23 | 1,68% | - |
| 30.04.2025 | 15,87 | 15,98 | 15,78 | 15,96 | 2,33% | - |
| 29.04.2025 | 15,44 | 15,69 | 15,44 | 15,60 | 0,46% | - |
| 28.04.2025 | 15,21 | 15,54 | 15,19 | 15,53 | 2,10% | - |
| 25.04.2025 | 15,17 | 15,35 | 15,12 | 15,21 | 0,33% | - |
| 24.04.2025 | 14,99 | 15,22 | 14,98 | 15,16 | 0,52% | - |
| 23.04.2025 | 14,90 | 15,19 | 14,88 | 15,08 | 1,49% | - |
| 22.04.2025 | 14,73 | 14,89 | 14,68 | 14,86 | 0,75% | - |
| 17.04.2025 | 14,61 | 14,75 | 14,59 | 14,75 | 1,22% | - |
| 16.04.2025 | 14,74 | 14,74 | 14,49 | 14,57 | -1,46% | - |
| 15.04.2025 | 14,72 | 14,89 | 14,71 | 14,78 | 0,63% | - |
| 14.04.2025 | 14,30 | 14,75 | 14,25 | 14,69 | 2,55% | - |