13,940€
4,81%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13,69 | 14,00 | 13,50 | 13,95 | 4,89% | 91,00 |
| 12.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,60% | - |
| 11.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,60% | - |
| 10.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,22% | - |
| 07.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,46% | - |
| 06.03.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,77% | - |
| 05.03.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -3,71% | - |
| 04.03.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 03.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,33% | - |
| 28.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | - |
| 27.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,03% | - |
| 26.02.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,30% | - |
| 25.02.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,73% | - |
| 24.02.2025 | 13,34 | 13,90 | 13,34 | 13,90 | 5,14% | 21,00 |
| 21.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 20.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 19.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,15% | - |
| 18.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 17.02.2025 | 13,12 | 13,50 | 13,12 | 13,50 | 2,58% | 107,00 |
| 14.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 13.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -3,22% | - |
| 12.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,89% | - |
| 11.02.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,88% | - |
| 10.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,29% | - |
| 07.02.2025 | 13,54 | 13,70 | 13,54 | 13,70 | 1,93% | 75,00 |
| 06.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | - |
| 05.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,06% | - |
| 03.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 31.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,59% | - |
| 30.01.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,20% | - |
| 29.01.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 2,14% | - |
| 28.01.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,93% | - |
| 27.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,52% | - |
| 24.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,54% | - |
| 23.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,31% | - |
| 22.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,37% | - |
| 21.01.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 2,50% | 194,00 |
| 20.01.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | - |
| 17.01.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,31% | - |
| 16.01.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,72% | - |
| 15.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | - |
| 14.01.2025 | 12,74 | 12,90 | 12,74 | 12,90 | 3,37% | 49,00 |
| 13.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,64% | - |
| 10.01.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,48% | - |
| 09.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 08.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | - |
| 07.01.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,28% | - |
| 06.01.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,64% | - |
| 03.01.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,30% | - |
| 02.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,16% | - |
| 30.12.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 2,68% | - |
| 27.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,81% | - |
| 23.12.2024 | 12,04 | 12,16 | 12,04 | 12,16 | 0,33% | 1,00 |
| 20.12.2024 | 12,00 | 12,12 | 12,00 | 12,12 | -1,46% | 236,00 |
| 19.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,49% | - |
| 18.12.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -3,32% | - |
| 17.12.2024 | 12,42 | 12,66 | 12,42 | 12,66 | 0,96% | 27,00 |
| 16.12.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,13% | - |
| 13.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,43% | - |
| 12.12.2024 | 12,24 | 12,58 | 12,24 | 12,58 | 3,11% | 72,00 |
| 11.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,16% | - |
| 10.12.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,16% | - |
| 09.12.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -2,11% | - |
| 06.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,64% | - |
| 05.12.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,65% | - |
| 04.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,98% | - |
| 03.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,26% | - |
| 02.12.2024 | 12,20 | 12,38 | 12,20 | 12,38 | 0,81% | 605,00 |
| 29.11.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 1,15% | - |
| 28.11.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,50% | - |
| 27.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -3,51% | - |
| 26.11.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 2,79% | - |
| 25.11.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,83% | - |
| 22.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,67% | - |
| 21.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 20.11.2024 | 11,88 | 12,20 | 11,88 | 12,20 | 1,50% | 434,00 |
| 19.11.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,33% | - |
| 18.11.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,53% | - |
| 15.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,17% | - |
| 14.11.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,17% | - |
| 13.11.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -1,81% | - |
| 12.11.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,83% | - |
| 11.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -1,31% | - |
| 08.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -1,45% | - |
| 07.11.2024 | 12,06 | 12,42 | 12,06 | 12,42 | 4,55% | 49,00 |
| 06.11.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -1,82% | - |
| 05.11.2024 | 11,98 | 12,10 | 11,98 | 12,10 | 0,67% | 852,00 |
| 04.11.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,50% | - |
| 01.11.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,99% | - |
| 31.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,98% | - |
| 30.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,33% | - |
| 29.10.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |
| 28.10.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,33% | - |
| 25.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,14% | - |
| 24.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -2,55% | - |
| 23.10.2024 | 12,16 | 12,56 | 12,16 | 12,56 | 4,84% | 600,00 |
| 22.10.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,66% | - |
| 21.10.2024 | 11,62 | 12,06 | 11,62 | 12,06 | 3,97% | 829,00 |
| 18.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,05% | - |