17,596€
1,24%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,48 | 17,79 | 17,41 | 17,60 | 1,04% | - |
| 08.07.2026 | 17,16 | 17,61 | 17,10 | 17,42 | 1,21% | - |
| 07.07.2026 | 16,86 | 17,34 | 16,84 | 17,21 | 1,63% | - |
| 06.07.2026 | 16,98 | 17,12 | 16,89 | 16,93 | -0,35% | - |
| 03.07.2026 | 16,90 | 17,04 | 16,85 | 16,99 | 1,04% | - |
| 02.07.2026 | 16,62 | 16,90 | 16,50 | 16,82 | 1,11% | - |
| 01.07.2026 | 16,66 | 16,68 | 16,49 | 16,63 | -0,36% | - |
| 30.06.2026 | 16,90 | 16,92 | 16,54 | 16,69 | -1,18% | 10.241,00 |
| 29.06.2026 | 16,94 | 16,96 | 16,71 | 16,89 | 0,24% | - |
| 26.06.2026 | 16,70 | 17,11 | 16,70 | 16,85 | -0,24% | - |
| 25.06.2026 | 17,01 | 17,09 | 16,81 | 16,89 | -0,21% | - |
| 24.06.2026 | 16,84 | 17,06 | 16,71 | 16,93 | 0,67% | - |
| 23.06.2026 | 17,15 | 17,27 | 16,81 | 16,82 | -3,08% | - |
| 22.06.2026 | 17,07 | 17,40 | 17,07 | 17,35 | 1,82% | - |
| 19.06.2026 | 17,03 | 17,24 | 16,97 | 17,04 | -0,23% | - |
| 18.06.2026 | 17,20 | 17,32 | 17,06 | 17,08 | -0,20% | - |
| 17.06.2026 | 17,22 | 17,30 | 17,03 | 17,12 | -0,31% | - |
| 16.06.2026 | 17,19 | 17,28 | 17,04 | 17,17 | -0,35% | - |
| 15.06.2026 | 17,70 | 17,74 | 17,10 | 17,23 | -1,51% | - |
| 12.06.2026 | 17,37 | 17,50 | 17,11 | 17,49 | 0,42% | - |
| 11.06.2026 | 17,20 | 17,43 | 17,01 | 17,42 | 1,69% | - |
| 10.06.2026 | 17,09 | 17,37 | 17,09 | 17,13 | -0,06% | - |
| 09.06.2026 | 17,18 | 17,33 | 16,88 | 17,14 | -0,10% | - |
| 08.06.2026 | 17,06 | 17,40 | 17,02 | 17,16 | 0,06% | - |
| 05.06.2026 | 17,28 | 17,55 | 17,10 | 17,15 | -1,28% | - |
| 04.06.2026 | 17,30 | 17,39 | 17,25 | 17,37 | 0,34% | - |
| 03.06.2026 | 17,32 | 17,39 | 17,23 | 17,31 | -0,23% | 7.000,00 |
| 02.06.2026 | 17,71 | 17,75 | 17,25 | 17,35 | -1,98% | - |
| 01.06.2026 | 17,78 | 17,88 | 17,50 | 17,70 | 0,00% | - |
| 29.05.2026 | 17,82 | 17,95 | 17,69 | 17,70 | -0,23% | - |
| 28.05.2026 | 17,52 | 18,04 | 17,50 | 17,74 | 0,57% | - |
| 27.05.2026 | 17,60 | 17,70 | 17,41 | 17,64 | 0,20% | - |
| 26.05.2026 | 17,97 | 17,99 | 17,54 | 17,61 | -2,41% | 87,00 |
| 25.05.2026 | 17,86 | 18,06 | 17,82 | 18,04 | 2,33% | - |
| 22.05.2026 | 18,04 | 18,06 | 17,60 | 17,63 | -2,22% | 54,00 |
| 21.05.2026 | 17,65 | 18,11 | 17,58 | 18,03 | 1,58% | - |
| 20.05.2026 | 17,55 | 17,82 | 17,44 | 17,75 | 0,88% | - |
| 19.05.2026 | 17,36 | 17,75 | 17,32 | 17,60 | 0,89% | - |
| 18.05.2026 | 17,02 | 17,48 | 16,96 | 17,44 | 1,57% | - |
| 15.05.2026 | 17,35 | 17,48 | 17,15 | 17,17 | -2,55% | - |
| 14.05.2026 | 17,58 | 17,72 | 17,54 | 17,62 | 0,28% | - |
| 13.05.2026 | 17,52 | 17,58 | 17,31 | 17,57 | 0,57% | - |
| 12.05.2026 | 17,85 | 17,85 | 17,34 | 17,47 | -2,62% | - |
| 11.05.2026 | 17,87 | 18,04 | 17,81 | 17,94 | -0,11% | - |
| 08.05.2026 | 17,62 | 17,97 | 17,52 | 17,96 | 2,22% | - |
| 07.05.2026 | 18,77 | 18,83 | 17,55 | 17,57 | -6,34% | - |
| 06.05.2026 | 19,01 | 19,03 | 18,54 | 18,76 | -0,32% | - |
| 05.05.2026 | 18,66 | 18,97 | 18,63 | 18,82 | 0,91% | - |
| 04.05.2026 | 19,09 | 19,11 | 18,56 | 18,65 | -2,25% | - |
| 30.04.2026 | 18,85 | 19,12 | 18,74 | 19,08 | 0,63% | - |
| 29.04.2026 | 19,04 | 19,16 | 18,92 | 18,96 | -0,17% | - |
| 28.04.2026 | 18,87 | 19,27 | 18,85 | 18,99 | 0,55% | - |
| 27.04.2026 | 18,95 | 19,01 | 18,82 | 18,89 | -0,58% | - |
| 24.04.2026 | 18,71 | 19,06 | 18,69 | 19,00 | 1,77% | 275,00 |
| 23.04.2026 | 19,07 | 19,12 | 18,45 | 18,67 | -3,11% | - |
| 22.04.2026 | 19,13 | 19,42 | 19,13 | 19,27 | 1,63% | - |
| 21.04.2026 | 19,19 | 19,25 | 18,93 | 18,96 | -1,11% | - |
| 20.04.2026 | 18,75 | 19,18 | 18,71 | 19,17 | 1,50% | - |
| 17.04.2026 | 19,17 | 19,30 | 18,86 | 18,89 | -1,11% | - |
| 16.04.2026 | 19,15 | 19,23 | 19,00 | 19,10 | 0,22% | - |
| 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% | - |