19,100€
-1,04%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 19,15 | 19,25 | 18,95 | 19,05 | -1,30% | - |
| 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% | - |
| 16.02.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 1,01% | - |
| 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% | - |