17,790€
1,66%
Echtzeit-Aktienkurs SPBK 1 SR-BK ASA NK 25
Bid:
Ask:
Aktienkurse zur SPBK 1 SR-BK ASA NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,46% | - |
| 12.02.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -0,91% | - |
| 11.02.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 1,27% | - |
| 10.02.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 0,00% | - |
| 09.02.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 2,60% | - |
| 06.02.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -1,05% | - |
| 05.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,47% | - |
| 04.02.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,35% | - |
| 03.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 2,05% | - |
| 02.02.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,85% | - |
| 30.01.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -0,36% | - |
| 29.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,36% | - |
| 28.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,48% | - |
| 27.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,72% | - |
| 26.01.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,36% | - |
| 23.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,33% | - |
| 22.01.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,37% | - |
| 21.01.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 0,37% | - |
| 20.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -1,68% | - |
| 19.01.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,12% | - |
| 16.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,36% | - |
| 15.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 1,60% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,49% | - |
| 13.01.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 0,50% | - |
| 12.01.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,62% | - |
| 09.01.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 1,63% | - |
| 08.01.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -0,99% | - |
| 07.01.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,98% | - |