17,600€
4,14%
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 | 17,50 | 17,75 | 17,30 | 17,55 | 3,85% | - |
| 08.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 07.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 06.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 03.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 02.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 01.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 30.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 26.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 25.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 24.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 100,00 |
| 23.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 22.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 19.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 16.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 15.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 12.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 11.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 10.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 09.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 08.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 05.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 04.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 03.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 02.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 11,00 |
| 01.06.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 1,70% | 55,00 |
| 29.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 28.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 27.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 26.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 25.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 22.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 21.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 20.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 19.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 18.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 15.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 14.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 13.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 12.05.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | 62,00 |
| 11.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 08.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -6,45% | - |
| 07.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 06.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 05.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 04.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 36,00 |
| 30.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 29.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 28.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 27.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 24.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 23.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 22.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 21.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 20.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 17.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 16.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 15.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 37,00 |
| 14.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 10.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 09.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 08.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 4,45% | - |
| 07.04.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 1,85% | - |
| 02.04.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -3,82% | - |
| 01.04.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 3,57% | - |
| 31.03.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 4,67% | - |
| 30.03.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -0,64% | - |
| 27.03.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -5,27% | - |
| 26.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,87% | - |
| 25.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 2,06% | - |
| 24.03.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -1,15% | - |
| 23.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -4,61% | - |
| 20.03.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 1,98% | - |
| 19.03.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -1,78% | - |
| 18.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 2,53% | 50,00 |
| 17.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -1,06% | - |
| 16.03.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,91% | - |
| 13.03.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 0,27% | - |
| 12.03.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,27% | - |
| 11.03.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -1,23% | - |
| 10.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 3,59% | - |
| 09.03.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -3,16% | - |
| 06.03.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 0,11% | - |
| 05.03.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 1,97% | - |
| 04.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 03.03.2026 | 18,68 | 18,80 | 18,68 | 18,80 | 1,18% | 10,00 |
| 02.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -2,57% | - |
| 27.02.2026 | 18,76 | 19,07 | 18,76 | 19,07 | 1,87% | 250,00 |
| 26.02.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,75% | - |
| 25.02.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,85% | - |
| 24.02.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -1,47% | - |
| 23.02.2026 | 18,73 | 19,02 | 18,73 | 19,02 | 3,15% | 46,00 |
| 20.02.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,23% | - |
| 19.02.2026 | 18,66 | 18,67 | 18,66 | 18,67 | 1,58% | 20,00 |
| 18.02.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 1,26% | - |
| 17.02.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,24% | - |