18,370€
3,49%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,06 | 18,10 | 17,93 | 18,08 | 1,86% | - |
| 13.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,91% | - |
| 12.02.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 0,11% | - |
| 11.02.2026 | 17,57 | 17,57 | 17,57 | 17,57 | 2,33% | - |
| 10.02.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -1,49% | - |
| 09.02.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 3,57% | - |
| 06.02.2026 | 16,83 | 16,83 | 16,83 | 16,83 | -0,24% | - |
| 05.02.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -0,53% | - |
| 04.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,06% | - |
| 03.02.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 2,60% | - |
| 02.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,66% | - |
| 30.01.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -0,72% | - |
| 29.01.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,71% | - |
| 28.01.2026 | 16,93 | 16,93 | 16,87 | 16,87 | 1,02% | 28,00 |
| 27.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,07% | - |
| 26.01.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,06% | - |
| 23.01.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,48% | - |
| 22.01.2026 | 16,81 | 16,81 | 16,81 | 16,81 | -0,41% | - |
| 21.01.2026 | 16,80 | 16,88 | 16,80 | 16,88 | 1,26% | 7,00 |
| 20.01.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -2,91% | - |
| 19.01.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 1,42% | 62,00 |
| 16.01.2026 | 16,93 | 16,93 | 16,93 | 16,93 | 0,06% | - |
| 15.01.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 1,56% | - |
| 14.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,06% | - |
| 13.01.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,36% | - |
| 12.01.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,60% | - |
| 09.01.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 1,33% | - |
| 08.01.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -1,61% | - |
| 07.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,48% | - |
| 06.01.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -2,04% | - |
| 05.01.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -0,35% | - |
| 02.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,76% | - |
| 30.12.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,23% | - |
| 29.12.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,30% | - |
| 23.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,96% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,77% | - |
| 19.12.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,11% | - |
| 18.12.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,55% | - |
| 17.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,55% | - |
| 16.12.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,48% | - |
| 15.12.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,46% | - |
| 12.12.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,55% | - |
| 11.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,43% | - |
| 10.12.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,12% | - |
| 09.12.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,12% | - |
| 08.12.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,49% | - |
| 05.12.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -2,04% | - |
| 04.12.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,46% | - |
| 03.12.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,80% | - |
| 02.12.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 1,56% | - |
| 01.12.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,62% | - |
| 28.11.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,88% | - |
| 27.11.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,50% | - |
| 26.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 2,03% | - |
| 25.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 24.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,88% | - |
| 21.11.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -2,05% | - |
| 20.11.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,71% | - |
| 19.11.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -0,36% | - |
| 18.11.2025 | 15,45 | 15,53 | 15,45 | 15,53 | -0,28% | 125,00 |
| 17.11.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -1,14% | - |
| 14.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,19% | - |
| 13.11.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,38% | - |
| 12.11.2025 | 15,89 | 15,89 | 15,78 | 15,78 | 0,32% | 200,00 |
| 11.11.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,38% | - |
| 10.11.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,64% | - |
| 07.11.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,26% | - |
| 06.11.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,75% | - |
| 05.11.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,50% | - |
| 04.11.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 1,51% | - |
| 03.11.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,12% | - |
| 31.10.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,43% | - |
| 30.10.2025 | 16,33 | 16,33 | 16,10 | 16,10 | 0,12% | - |
| 29.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,80% | - |
| 28.10.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,31% | - |
| 27.10.2025 | 16,27 | 16,27 | 16,26 | 16,26 | -1,39% | - |
| 24.10.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 2,36% | - |
| 23.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -0,62% | - |
| 22.10.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,12% | - |
| 21.10.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,92% | - |
| 20.10.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,43% | - |
| 17.10.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -1,33% | - |
| 16.10.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,24% | - |
| 15.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,98% | - |
| 14.10.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,74% | - |
| 13.10.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,06% | - |
| 10.10.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,14% | - |
| 09.10.2025 | 16,29 | 16,29 | 16,26 | 16,26 | 0,44% | 1,00 |
| 08.10.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,31% | - |
| 07.10.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,06% | - |
| 06.10.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,12% | - |
| 03.10.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,06% | - |
| 02.10.2025 | 16,49 | 16,49 | 16,08 | 16,08 | -2,13% | - |
| 01.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 1,11% | - |
| 30.09.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,73% | - |
| 29.09.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 2,25% | - |
| 26.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,25% | - |
| 25.09.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 24.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,12% | - |
| 23.09.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,00% | - |