21,075€
1,57%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,08 | 21,08 | 20,80 | 21,08 | 1,57% | - |
| 20.10.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -1,66% | - |
| 19.10.2026 | 20,95 | 21,10 | 20,95 | 21,10 | 0,96% | 760,00 |
| 16.10.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 15.10.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 0,48% | - |
| 14.10.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 3,47% | - |
| 13.10.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | - |
| 12.10.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,49% | - |
| 09.10.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 08.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 07.10.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
| 06.10.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 1,98% | - |
| 05.10.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | - |
| 02.10.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -1,71% | 50,00 |
| 01.10.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 30.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | - |
| 29.09.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
| 28.09.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
| 25.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | - |
| 23.09.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | - |
| 22.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,24% | - |
| 21.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 18.09.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,97% | - |
| 17.09.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -1,43% | - |
| 16.09.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 2,20% | - |
| 15.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,61% | - |
| 14.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 2,93% | - |
| 11.09.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | - |
| 10.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 09.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 07.09.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 04.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 03.09.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 1,73% | - |
| 02.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 01.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | - |
| 31.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 28.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 27.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 26.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
| 25.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 1,15% | - |
| 24.08.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 1,53% | - |
| 21.08.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,10% | - |
| 20.08.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,81% | - |
| 19.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | - |
| 18.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 17.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,94% | - |
| 14.08.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 4,70% | - |
| 13.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,32% | - |
| 12.08.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,53% | - |
| 11.08.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -1,47% | - |
| 10.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | 20,00 |
| 07.08.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,31% | - |
| 06.08.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,31% | - |
| 05.08.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,42% | - |
| 04.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,10% | - |
| 03.08.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 0,63% | - |
| 31.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,17% | - |
| 30.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -1,26% | - |
| 29.07.2026 | 18,84 | 18,98 | 18,84 | 18,98 | 1,50% | 110,00 |
| 28.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,16% | - |
| 27.07.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 0,21% | - |
| 24.07.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,42% | - |
| 23.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,83% | - |
| 22.07.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 1,42% | - |
| 21.07.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,86% | - |
| 20.07.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,09% | - |
| 17.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,55% | - |
| 16.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 1,00% | - |
| 15.07.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,22% | - |
| 14.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,78% | - |
| 13.07.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,77% | - |
| 10.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 1,23% | - |
| 09.07.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,68% | - |
| 08.07.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 1,60% | - |
| 07.07.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -0,23% | - |
| 06.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,92% | - |
| 03.07.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 3,09% | - |
| 02.07.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -0,12% | - |
| 01.07.2026 | 16,84 | 16,84 | 16,84 | 16,84 | -0,24% | - |
| 30.06.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,36% | - |
| 29.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,18% | - |
| 26.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -2,18% | - |
| 25.06.2026 | 17,16 | 17,40 | 17,16 | 17,40 | 2,11% | 200,00 |
| 24.06.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -2,07% | - |
| 23.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 22.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 19.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,82% | - |
| 18.06.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -2,63% | - |
| 17.06.2026 | 17,08 | 17,50 | 17,08 | 17,50 | 3,06% | 600,00 |
| 16.06.2026 | 16,98 | 16,98 | 16,98 | 16,98 | -1,28% | - |
| 15.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,26% | - |
| 12.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,98% | - |
| 11.06.2026 | 16,94 | 17,16 | 16,94 | 17,16 | 1,42% | 6,00 |
| 10.06.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 0,36% | - |
| 09.06.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 0,00% | - |
| 08.06.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,47% | - |
| 05.06.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,70% | - |
| 04.06.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,24% | - |