18,300€
3,16%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,96% | - |
| 02.06.2026 | 17,30 | 17,36 | 17,30 | 17,36 | -1,14% | 6,00 |
| 01.06.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -0,45% | - |
| 29.05.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 0,80% | - |
| 28.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,34% | - |
| 27.05.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -2,24% | - |
| 26.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,45% | - |
| 25.05.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -0,34% | - |
| 22.05.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -1,98% | - |
| 21.05.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 3,41% | 150,00 |
| 20.05.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 1,03% | - |
| 19.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,28% | - |
| 18.05.2026 | 17,12 | 17,18 | 17,12 | 17,18 | 1,54% | 100,00 |
| 15.05.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -3,31% | - |
| 14.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,46% | - |
| 13.05.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,84% | - |
| 12.05.2026 | 17,42 | 17,42 | 17,40 | 17,40 | 0,00% | 15,00 |
| 11.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,64% | - |
| 08.05.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -3,82% | - |
| 07.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,34% | - |
| 06.05.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,56% | - |
| 05.05.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -1,21% | - |
| 04.05.2026 | 18,12 | 18,18 | 18,12 | 18,18 | 0,55% | 130,00 |
| 30.04.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,11% | - |
| 29.04.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 0,33% | - |
| 28.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,22% | - |
| 27.04.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -4,87% | - |
| 24.04.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -3,08% | - |
| 23.04.2026 | 19,50 | 19,50 | 19,48 | 19,48 | 0,31% | 325,00 |
| 22.04.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -1,62% | - |
| 21.04.2026 | 19,30 | 19,74 | 19,30 | 19,74 | 2,60% | 100,00 |
| 20.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -2,53% | - |
| 17.04.2026 | 19,40 | 19,74 | 19,40 | 19,74 | -0,10% | 500,00 |
| 16.04.2026 | 19,50 | 19,76 | 19,50 | 19,76 | -0,60% | 130,00 |
| 15.04.2026 | 19,52 | 19,88 | 19,52 | 19,88 | -0,10% | 575,00 |
| 14.04.2026 | 19,46 | 19,90 | 19,46 | 19,90 | 2,90% | 115,00 |
| 13.04.2026 | 19,90 | 19,90 | 19,34 | 19,34 | 0,42% | 311,00 |
| 10.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 1,16% | - |
| 09.04.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,63% | - |
| 08.04.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 3,34% | - |
| 07.04.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 1,98% | - |
| 02.04.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,94% | - |
| 01.04.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,87% | - |
| 31.03.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 4,20% | - |
| 30.03.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -1,45% | - |
| 27.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,67% | - |
| 26.03.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 2,39% | - |
| 25.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,90% | - |
| 24.03.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -0,67% | - |
| 23.03.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -3,56% | - |
| 20.03.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,64% | - |
| 19.03.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 1,63% | - |
| 18.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,22% | - |
| 17.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,39% | - |
| 16.03.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 13.03.2026 | 18,02 | 18,60 | 18,02 | 18,60 | 1,09% | 1,00 |
| 12.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | - |
| 11.03.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 1,33% | - |
| 10.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,44% | - |
| 09.03.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -0,55% | - |
| 06.03.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,87% | - |
| 05.03.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 2,90% | - |
| 04.03.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -2,82% | - |
| 03.03.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -0,22% | - |
| 02.03.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 27.02.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,32% | - |
| 26.02.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 1,76% | - |
| 25.02.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,73% | - |
| 24.02.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,64% | - |
| 23.02.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -1,58% | - |
| 20.02.2026 | 18,36 | 18,96 | 18,36 | 18,96 | 2,38% | 500,00 |
| 19.02.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -2,83% | - |
| 18.02.2026 | 18,20 | 19,06 | 18,20 | 19,06 | 6,72% | 120,00 |
| 17.02.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 1,48% | - |
| 16.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |