19,940€
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,98 | 20,05 | 19,74 | 19,94 | -0,15% | - |
| 08.09.2026 | 19,99 | 20,13 | 19,90 | 19,97 | -0,15% | 6.160,00 |
| 07.09.2026 | 19,85 | 20,14 | 19,85 | 20,00 | 0,30% | - |
| 04.09.2026 | 19,93 | 20,00 | 19,68 | 19,94 | 0,10% | - |
| 03.09.2026 | 19,71 | 19,93 | 19,62 | 19,92 | 1,07% | - |
| 02.09.2026 | 19,51 | 19,79 | 19,49 | 19,71 | 1,03% | - |
| 01.09.2026 | 19,49 | 19,60 | 19,16 | 19,51 | 0,36% | - |
| 31.08.2026 | 19,57 | 19,65 | 19,40 | 19,44 | -0,61% | - |
| 28.08.2026 | 19,53 | 19,62 | 19,41 | 19,56 | 0,26% | - |
| 27.08.2026 | 19,41 | 19,61 | 19,35 | 19,51 | 0,96% | - |
| 26.08.2026 | 19,31 | 19,40 | 19,25 | 19,33 | -0,08% | - |
| 25.08.2026 | 19,23 | 19,40 | 19,12 | 19,34 | 0,97% | - |
| 24.08.2026 | 18,81 | 19,20 | 18,73 | 19,16 | 1,78% | - |
| 21.08.2026 | 18,65 | 18,91 | 18,64 | 18,82 | 1,40% | - |
| 20.08.2026 | 18,55 | 18,68 | 18,51 | 18,56 | 0,11% | - |
| 19.08.2026 | 18,56 | 18,68 | 18,46 | 18,54 | -0,32% | - |
| 18.08.2026 | 18,95 | 19,06 | 18,56 | 18,60 | -2,23% | - |
| 17.08.2026 | 18,57 | 19,13 | 18,53 | 19,03 | 2,70% | - |
| 14.08.2026 | 18,41 | 18,76 | 18,41 | 18,53 | 0,54% | - |
| 13.08.2026 | 17,75 | 18,62 | 17,65 | 18,43 | 3,86% | - |
| 12.08.2026 | 17,63 | 17,74 | 17,48 | 17,74 | 0,80% | - |
| 11.08.2026 | 17,95 | 17,97 | 17,57 | 17,60 | -1,81% | - |
| 10.08.2026 | 18,33 | 18,35 | 17,81 | 17,93 | -2,26% | - |
| 07.08.2026 | 18,26 | 18,48 | 18,17 | 18,34 | 0,47% | - |
| 06.08.2026 | 18,22 | 18,42 | 18,14 | 18,26 | 0,25% | - |
| 05.08.2026 | 18,19 | 18,28 | 17,97 | 18,21 | 0,28% | 720,00 |
| 04.08.2026 | 18,06 | 18,23 | 17,99 | 18,16 | 0,83% | - |
| 03.08.2026 | 18,09 | 18,09 | 17,83 | 18,01 | 0,19% | - |
| 31.07.2026 | 17,99 | 18,04 | 17,87 | 17,98 | 0,20% | - |
| 30.07.2026 | 17,65 | 17,95 | 17,57 | 17,94 | 1,99% | - |
| 29.07.2026 | 17,83 | 17,91 | 17,52 | 17,59 | -1,62% | - |
| 28.07.2026 | 17,65 | 17,92 | 17,65 | 17,88 | 1,02% | - |
| 27.07.2026 | 17,98 | 18,04 | 17,61 | 17,70 | -0,62% | - |
| 24.07.2026 | 17,63 | 17,89 | 17,59 | 17,81 | 0,79% | - |
| 23.07.2026 | 17,94 | 18,01 | 17,59 | 17,67 | -1,67% | - |
| 22.07.2026 | 17,92 | 18,06 | 17,80 | 17,97 | 0,25% | - |
| 21.07.2026 | 17,57 | 17,93 | 17,44 | 17,93 | 3,14% | - |
| 20.07.2026 | 17,70 | 17,81 | 17,38 | 17,38 | -1,89% | - |
| 17.07.2026 | 17,60 | 17,84 | 17,51 | 17,72 | -0,09% | - |
| 16.07.2026 | 17,48 | 17,81 | 17,37 | 17,73 | 1,44% | - |
| 15.07.2026 | 17,51 | 17,55 | 17,22 | 17,48 | 0,41% | - |
| 14.07.2026 | 17,48 | 17,50 | 17,12 | 17,41 | -0,23% | - |
| 13.07.2026 | 17,34 | 17,63 | 17,30 | 17,45 | -0,11% | - |
| 10.07.2026 | 17,58 | 17,63 | 17,35 | 17,47 | -0,72% | - |
| 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% | - |