16,264€
-2,67%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.11.2025 | 15,67 | 15,91 | 15,66 | 15,70 | 0,76% | - |
| 14.11.2025 | 15,96 | 15,96 | 15,58 | 15,58 | -1,27% | - |
| 13.11.2025 | 15,95 | 16,00 | 15,78 | 15,78 | 0,64% | - |
| 12.11.2025 | 16,02 | 16,18 | 15,68 | 15,68 | -1,26% | - |
| 11.11.2025 | 15,84 | 16,09 | 15,83 | 15,88 | 0,76% | - |
| 10.11.2025 | 15,74 | 15,91 | 15,74 | 15,76 | 1,27% | - |
| 07.11.2025 | 15,93 | 15,95 | 15,56 | 15,56 | -2,03% | - |
| 06.11.2025 | 16,12 | 16,25 | 15,77 | 15,88 | 0,03% | - |
| 05.11.2025 | 16,15 | 16,29 | 15,88 | 15,88 | -0,76% | - |
| 04.11.2025 | 16,31 | 16,35 | 16,00 | 16,00 | -2,55% | - |
| 03.11.2025 | 15,92 | 16,49 | 15,91 | 16,42 | 3,66% | - |
| 31.10.2025 | 16,25 | 16,39 | 15,84 | 15,84 | -2,25% | - |
| 30.10.2025 | 16,52 | 16,53 | 16,19 | 16,20 | -0,81% | - |
| 29.10.2025 | 16,30 | 16,56 | 16,03 | 16,34 | 1,50% | - |
| 28.10.2025 | 16,37 | 16,38 | 16,09 | 16,09 | -0,76% | - |
| 27.10.2025 | 16,34 | 16,41 | 16,14 | 16,22 | 0,36% | - |
| 24.10.2025 | 16,48 | 16,60 | 16,16 | 16,16 | -0,86% | - |
| 23.10.2025 | 16,30 | 16,61 | 16,30 | 16,30 | 0,94% | - |
| 22.10.2025 | 16,42 | 16,51 | 16,09 | 16,15 | -0,43% | - |
| 21.10.2025 | 16,36 | 16,50 | 16,22 | 16,22 | 0,36% | - |
| 20.10.2025 | 16,50 | 16,54 | 16,16 | 16,16 | -0,86% | - |
| 17.10.2025 | 16,51 | 16,61 | 16,10 | 16,30 | -0,65% | - |
| 16.10.2025 | 16,57 | 16,68 | 16,41 | 16,41 | 0,01% | - |
| 15.10.2025 | 16,53 | 16,73 | 16,40 | 16,40 | 0,27% | - |
| 14.10.2025 | 16,29 | 16,57 | 16,26 | 16,36 | 0,68% | - |
| 13.10.2025 | 16,53 | 16,55 | 16,25 | 16,25 | -0,56% | - |
| 10.10.2025 | 16,34 | 16,63 | 16,31 | 16,34 | 0,63% | - |
| 09.10.2025 | 16,42 | 16,48 | 16,24 | 16,24 | -0,11% | - |
| 08.10.2025 | 16,43 | 16,46 | 16,21 | 16,26 | 0,07% | - |
| 07.10.2025 | 16,48 | 16,51 | 16,25 | 16,25 | -0,16% | - |
| 06.10.2025 | 16,24 | 16,56 | 16,23 | 16,27 | 2,51% | - |
| 03.10.2025 | 16,22 | 16,38 | 15,87 | 15,87 | -1,40% | - |
| 02.10.2025 | 16,57 | 16,57 | 16,10 | 16,10 | -2,07% | - |
| 01.10.2025 | 16,47 | 16,71 | 16,44 | 16,44 | 0,78% | - |
| 30.09.2025 | 16,46 | 16,64 | 16,31 | 16,31 | 0,25% | - |
| 29.09.2025 | 16,44 | 16,55 | 16,27 | 16,27 | -0,22% | - |
| 26.09.2025 | 16,15 | 16,49 | 16,06 | 16,31 | 2,00% | - |
| 25.09.2025 | 16,26 | 16,26 | 15,99 | 15,99 | 0,59% | - |
| 24.09.2025 | 16,30 | 16,35 | 15,89 | 15,89 | -1,99% | - |
| 23.09.2025 | 16,29 | 16,40 | 16,22 | 16,22 | 0,71% | - |
| 22.09.2025 | 16,48 | 16,50 | 16,10 | 16,10 | -1,20% | - |
| 19.09.2025 | 16,52 | 16,74 | 16,30 | 16,30 | -1,08% | - |
| 18.09.2025 | 16,62 | 16,78 | 16,48 | 16,48 | -0,52% | - |
| 17.09.2025 | 16,77 | 16,77 | 16,52 | 16,56 | 0,05% | - |
| 16.09.2025 | 16,85 | 16,87 | 16,55 | 16,55 | -0,52% | - |
| 15.09.2025 | 16,54 | 16,86 | 16,53 | 16,64 | 1,80% | - |
| 12.09.2025 | 16,45 | 16,61 | 16,35 | 16,35 | -0,80% | - |
| 11.09.2025 | 16,40 | 16,51 | 16,39 | 16,48 | 1,21% | - |
| 10.09.2025 | 16,14 | 16,51 | 16,13 | 16,28 | 2,79% | - |
| 09.09.2025 | 16,02 | 16,21 | 15,84 | 15,84 | -1,72% | - |
| 08.09.2025 | 16,09 | 16,24 | 16,09 | 16,12 | 1,22% | - |
| 05.09.2025 | 16,12 | 16,15 | 15,92 | 15,92 | -1,42% | - |
| 04.09.2025 | 16,00 | 16,15 | 15,97 | 16,15 | 1,83% | - |
| 03.09.2025 | 16,24 | 16,25 | 15,86 | 15,86 | -1,31% | - |
| 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% | - |