19,140€
0,63%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 19,15 | 19,23 | 19,00 | 19,12 | 0,31% | - |
| 15.04.2026 | 19,14 | 19,24 | 19,00 | 19,06 | -0,74% | - |
| 14.04.2026 | 19,05 | 19,28 | 19,04 | 19,20 | 0,48% | - |
| 13.04.2026 | 18,69 | 19,20 | 18,66 | 19,11 | 1,28% | - |
| 10.04.2026 | 19,11 | 19,19 | 18,81 | 18,87 | -1,21% | - |
| 09.04.2026 | 18,52 | 19,16 | 18,48 | 19,10 | 2,58% | - |
| 08.04.2026 | 19,19 | 19,23 | 18,26 | 18,62 | 0,43% | - |
| 07.04.2026 | 18,34 | 18,67 | 18,18 | 18,54 | 1,26% | - |
| 02.04.2026 | 18,01 | 18,37 | 17,95 | 18,31 | -0,44% | 2.500,00 |
| 01.04.2026 | 18,70 | 19,65 | 18,19 | 18,39 | -1,33% | - |
| 31.03.2026 | 18,14 | 18,68 | 17,93 | 18,64 | 3,65% | - |
| 30.03.2026 | 17,23 | 18,15 | 17,22 | 17,98 | 4,60% | - |
| 27.03.2026 | 17,41 | 17,52 | 17,19 | 17,19 | -7,28% | - |
| 26.03.2026 | 18,37 | 18,75 | 18,31 | 18,54 | 0,22% | - |
| 25.03.2026 | 18,53 | 18,63 | 18,30 | 18,50 | -0,32% | - |
| 24.03.2026 | 18,12 | 18,61 | 18,12 | 18,56 | 1,55% | - |
| 23.03.2026 | 18,29 | 18,54 | 18,01 | 18,28 | -1,47% | - |
| 20.03.2026 | 19,25 | 19,39 | 18,42 | 18,55 | -3,79% | - |
| 19.03.2026 | 18,88 | 19,38 | 18,84 | 19,28 | 2,12% | - |
| 18.03.2026 | 18,92 | 19,29 | 18,82 | 18,88 | 0,87% | - |
| 17.03.2026 | 18,73 | 19,05 | 18,69 | 18,72 | -0,76% | 3.920,00 |
| 16.03.2026 | 18,95 | 19,04 | 18,72 | 18,86 | 0,53% | - |
| 13.03.2026 | 18,78 | 19,15 | 18,58 | 18,76 | -0,11% | - |
| 12.03.2026 | 18,69 | 18,88 | 18,63 | 18,78 | -0,37% | - |
| 11.03.2026 | 18,66 | 18,91 | 18,50 | 18,85 | 1,34% | - |
| 10.03.2026 | 18,87 | 19,05 | 18,57 | 18,60 | -1,62% | - |
| 09.03.2026 | 18,22 | 19,02 | 18,16 | 18,91 | 1,06% | - |
| 06.03.2026 | 18,85 | 18,92 | 18,59 | 18,71 | -0,34% | - |
| 05.03.2026 | 18,85 | 19,04 | 18,59 | 18,77 | -1,10% | 117,00 |
| 04.03.2026 | 18,49 | 19,00 | 18,39 | 18,98 | 1,66% | - |
| 03.03.2026 | 18,85 | 18,97 | 18,32 | 18,67 | -1,73% | - |
| 02.03.2026 | 18,75 | 19,08 | 18,71 | 19,00 | -0,05% | - |
| 27.02.2026 | 18,91 | 19,17 | 18,84 | 19,01 | 0,78% | - |
| 26.02.2026 | 18,85 | 18,96 | 18,69 | 18,86 | -0,32% | - |
| 25.02.2026 | 18,73 | 18,92 | 18,56 | 18,92 | 1,12% | - |
| 24.02.2026 | 18,89 | 18,91 | 18,61 | 18,71 | -0,71% | - |
| 23.02.2026 | 18,86 | 19,11 | 18,78 | 18,84 | -0,93% | - |
| 20.02.2026 | 18,59 | 19,02 | 18,52 | 19,02 | 2,27% | - |
| 19.02.2026 | 18,83 | 18,83 | 18,45 | 18,60 | -1,07% | - |
| 18.02.2026 | 18,53 | 18,85 | 18,39 | 18,80 | 1,46% | - |
| 17.02.2026 | 18,30 | 18,56 | 18,24 | 18,53 | 0,87% | - |
| 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% | - |