16,242€
-1,17%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 14,06 | 14,37 | 13,92 | 14,33 | 1,20% | - |
| 10.04.2025 | 14,08 | 15,01 | 14,02 | 14,16 | 0,21% | - |
| 09.04.2025 | 14,06 | 14,22 | 13,57 | 14,13 | -0,24% | - |
| 08.04.2025 | 14,22 | 14,43 | 13,85 | 14,16 | 0,73% | - |
| 07.04.2025 | 14,39 | 14,40 | 13,35 | 14,06 | -3,57% | - |
| 04.04.2025 | 15,65 | 15,65 | 14,49 | 14,58 | -7,27% | - |
| 03.04.2025 | 16,06 | 16,10 | 15,67 | 15,72 | -2,54% | - |
| 02.04.2025 | 16,25 | 16,33 | 16,03 | 16,13 | -0,73% | - |
| 01.04.2025 | 16,10 | 16,35 | 16,10 | 16,25 | 1,08% | - |
| 31.03.2025 | 15,99 | 16,09 | 15,79 | 16,07 | 0,10% | - |
| 28.03.2025 | 16,19 | 16,21 | 15,96 | 16,06 | -0,95% | - |
| 27.03.2025 | 16,12 | 16,21 | 16,00 | 16,21 | 0,65% | - |
| 26.03.2025 | 15,93 | 16,15 | 15,91 | 16,11 | 1,26% | - |
| 25.03.2025 | 15,54 | 16,06 | 15,54 | 15,91 | 2,26% | - |
| 24.03.2025 | 15,60 | 15,72 | 15,48 | 15,56 | -0,42% | - |
| 21.03.2025 | 16,54 | 16,56 | 15,39 | 15,62 | -5,49% | - |
| 20.03.2025 | 16,41 | 16,55 | 16,23 | 16,53 | 0,83% | - |
| 19.03.2025 | 16,43 | 16,43 | 16,30 | 16,39 | 0,10% | - |
| 18.03.2025 | 16,38 | 16,62 | 16,37 | 16,38 | 0,11% | - |
| 17.03.2025 | 16,22 | 16,38 | 16,22 | 16,36 | 1,09% | - |
| 14.03.2025 | 15,84 | 16,20 | 15,83 | 16,18 | 2,00% | - |
| 13.03.2025 | 15,74 | 15,91 | 15,73 | 15,87 | 0,98% | - |
| 12.03.2025 | 15,42 | 15,79 | 15,39 | 15,71 | 1,84% | - |
| 11.03.2025 | 15,59 | 15,62 | 15,25 | 15,43 | -1,61% | - |
| 10.03.2025 | 15,43 | 15,69 | 15,43 | 15,68 | 1,45% | - |
| 07.03.2025 | 15,25 | 15,48 | 15,12 | 15,46 | 1,19% | - |
| 06.03.2025 | 15,28 | 15,43 | 15,23 | 15,27 | -0,22% | - |
| 05.03.2025 | 15,21 | 15,39 | 15,17 | 15,31 | 0,72% | - |
| 04.03.2025 | 15,66 | 15,68 | 15,19 | 15,20 | -2,81% | - |
| 03.03.2025 | 15,66 | 15,76 | 15,62 | 15,64 | -0,42% | - |
| 28.02.2025 | 15,69 | 15,71 | 15,57 | 15,70 | -0,08% | - |
| 27.02.2025 | 15,73 | 15,84 | 15,68 | 15,72 | -0,30% | - |
| 26.02.2025 | 15,50 | 15,77 | 15,50 | 15,76 | 1,62% | - |
| 25.02.2025 | 15,61 | 15,67 | 15,50 | 15,51 | -0,45% | - |
| 24.02.2025 | 15,46 | 15,64 | 15,46 | 15,58 | 0,46% | - |
| 21.02.2025 | 15,42 | 15,62 | 15,42 | 15,51 | 0,52% | - |
| 20.02.2025 | 15,54 | 15,62 | 15,42 | 15,43 | -0,40% | - |
| 19.02.2025 | 15,43 | 15,66 | 15,43 | 15,49 | 0,56% | - |
| 18.02.2025 | 15,38 | 15,46 | 15,34 | 15,41 | 0,12% | - |
| 17.02.2025 | 15,19 | 15,48 | 15,18 | 15,39 | 1,38% | - |
| 14.02.2025 | 15,48 | 15,57 | 15,08 | 15,18 | -2,12% | - |
| 13.02.2025 | 15,33 | 15,55 | 15,23 | 15,51 | 1,42% | - |
| 12.02.2025 | 15,44 | 15,59 | 15,05 | 15,29 | -0,42% | - |
| 11.02.2025 | 15,63 | 15,66 | 15,35 | 15,35 | -2,10% | - |
| 10.02.2025 | 15,59 | 15,70 | 15,58 | 15,68 | 0,16% | - |
| 07.02.2025 | 15,60 | 15,68 | 15,43 | 15,66 | 0,54% | - |
| 06.02.2025 | 15,61 | 15,68 | 15,47 | 15,57 | -0,36% | - |
| 05.02.2025 | 15,53 | 15,73 | 15,53 | 15,63 | 0,59% | - |
| 04.02.2025 | 15,39 | 15,55 | 15,39 | 15,54 | 0,96% | - |
| 03.02.2025 | 15,59 | 15,62 | 15,37 | 15,39 | -1,07% | 25,00 |
| 31.01.2025 | 15,54 | 15,62 | 15,41 | 15,56 | 0,34% | - |
| 30.01.2025 | 15,63 | 15,69 | 15,45 | 15,50 | -0,86% | - |
| 29.01.2025 | 15,64 | 15,79 | 15,42 | 15,64 | 0,08% | - |
| 28.01.2025 | 15,22 | 15,64 | 15,20 | 15,63 | 2,41% | - |
| 27.01.2025 | 15,14 | 15,27 | 15,09 | 15,26 | 0,22% | - |
| 24.01.2025 | 15,23 | 15,32 | 15,17 | 15,23 | 0,12% | - |
| 23.01.2025 | 15,32 | 15,41 | 15,16 | 15,21 | -0,83% | - |
| 22.01.2025 | 15,20 | 15,41 | 15,20 | 15,34 | 0,88% | - |
| 21.01.2025 | 15,10 | 15,23 | 15,09 | 15,20 | 0,30% | - |
| 20.01.2025 | 15,21 | 15,28 | 15,14 | 15,16 | -0,34% | - |
| 17.01.2025 | 15,04 | 15,33 | 15,03 | 15,21 | 1,27% | - |
| 16.01.2025 | 15,18 | 15,33 | 15,00 | 15,02 | -0,96% | - |
| 15.01.2025 | 15,09 | 15,25 | 15,09 | 15,16 | 0,46% | 300,00 |