12,133€
3,51%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 11,73 | 11,96 | 11,72 | 11,96 | 2,05% | - |
| 28.06.2024 | 11,62 | 11,74 | 11,53 | 11,72 | 1,31% | - |
| 27.06.2024 | 11,64 | 11,64 | 11,54 | 11,57 | -0,03% | - |
| 26.06.2024 | 11,86 | 11,86 | 11,57 | 11,57 | -2,01% | - |
| 25.06.2024 | 11,88 | 11,92 | 11,78 | 11,81 | -0,19% | - |
| 24.06.2024 | 11,86 | 11,87 | 11,80 | 11,83 | 0,12% | - |
| 21.06.2024 | 11,81 | 11,85 | 11,76 | 11,82 | 0,49% | - |
| 20.06.2024 | 11,77 | 11,80 | 11,71 | 11,76 | 0,32% | - |
| 19.06.2024 | 11,76 | 11,76 | 11,68 | 11,72 | 0,43% | - |
| 18.06.2024 | 11,39 | 11,67 | 11,39 | 11,67 | 3,27% | - |
| 17.06.2024 | 11,28 | 11,30 | 11,22 | 11,30 | 0,62% | - |
| 14.06.2024 | 11,19 | 11,28 | 11,19 | 11,23 | -0,58% | - |
| 13.06.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,77% | - |
| 12.06.2024 | 11,26 | 11,40 | 11,22 | 11,39 | 1,90% | - |
| 11.06.2024 | 11,56 | 11,56 | 11,18 | 11,18 | -3,12% | - |
| 10.06.2024 | 11,49 | 11,54 | 11,40 | 11,54 | 0,96% | 256,00 |
| 07.06.2024 | 11,68 | 11,68 | 11,43 | 11,43 | -1,52% | - |
| 06.06.2024 | 11,63 | 11,63 | 11,56 | 11,60 | 0,33% | - |
| 05.06.2024 | 11,60 | 11,60 | 11,56 | 11,56 | 0,35% | - |
| 04.06.2024 | 11,77 | 11,77 | 11,52 | 11,52 | -1,91% | - |
| 03.06.2024 | 11,86 | 11,88 | 11,74 | 11,75 | -0,46% | - |
| 31.05.2024 | 11,59 | 11,80 | 11,59 | 11,80 | 0,80% | - |
| 30.05.2024 | 11,54 | 11,75 | 11,48 | 11,71 | 1,68% | - |
| 29.05.2024 | 11,62 | 11,62 | 11,48 | 11,51 | -0,60% | - |
| 28.05.2024 | 11,76 | 11,76 | 11,58 | 11,58 | -0,97% | - |
| 27.05.2024 | 11,53 | 11,70 | 11,47 | 11,70 | 1,79% | - |
| 24.05.2024 | 11,45 | 11,50 | 11,42 | 11,49 | 0,84% | - |
| 23.05.2024 | 11,39 | 11,42 | 11,36 | 11,40 | 0,41% | - |
| 22.05.2024 | 11,40 | 11,40 | 11,32 | 11,35 | -0,02% | - |
| 21.05.2024 | 11,48 | 11,48 | 11,33 | 11,35 | -0,77% | - |
| 20.05.2024 | 11,50 | 11,50 | 11,40 | 11,44 | 0,00% | - |
| 17.05.2024 | 11,48 | 11,48 | 11,36 | 11,44 | 0,23% | - |
| 16.05.2024 | 11,53 | 11,54 | 11,38 | 11,41 | -0,23% | - |
| 15.05.2024 | 11,31 | 11,44 | 11,29 | 11,44 | 1,82% | - |
| 14.05.2024 | 11,52 | 11,53 | 11,24 | 11,24 | -2,02% | - |
| 13.05.2024 | 11,35 | 11,55 | 11,35 | 11,47 | 1,33% | - |
| 10.05.2024 | 11,53 | 11,56 | 11,32 | 11,32 | -1,05% | - |
| 09.05.2024 | 11,49 | 11,49 | 11,44 | 11,44 | 0,00% | - |
| 08.05.2024 | 11,51 | 11,52 | 11,44 | 11,44 | -0,52% | - |
| 07.05.2024 | 11,49 | 11,50 | 11,43 | 11,50 | 0,49% | - |
| 06.05.2024 | 11,44 | 11,50 | 11,42 | 11,44 | 0,42% | - |
| 03.05.2024 | 11,33 | 11,42 | 11,27 | 11,39 | 1,23% | - |
| 02.05.2024 | 11,22 | 11,26 | 11,12 | 11,26 | 0,86% | - |
| 30.04.2024 | 11,14 | 11,16 | 11,11 | 11,16 | 0,41% | - |
| 29.04.2024 | 11,12 | 11,16 | 11,04 | 11,11 | 0,42% | - |
| 26.04.2024 | 11,06 | 11,08 | 10,99 | 11,07 | 0,80% | - |
| 25.04.2024 | 11,04 | 11,04 | 10,98 | 10,98 | -0,13% | - |
| 24.04.2024 | 11,15 | 11,15 | 10,99 | 10,99 | -0,63% | - |
| 23.04.2024 | 11,05 | 11,06 | 10,90 | 11,06 | 0,91% | - |
| 22.04.2024 | 10,74 | 10,98 | 10,68 | 10,96 | 2,41% | - |
| 19.04.2024 | 10,72 | 10,72 | 10,65 | 10,71 | 0,19% | - |
| 18.04.2024 | 10,85 | 10,85 | 10,69 | 10,69 | -1,07% | - |
| 17.04.2024 | 10,85 | 10,90 | 10,79 | 10,80 | -0,09% | - |
| 16.04.2024 | 11,06 | 11,06 | 10,78 | 10,81 | -1,71% | - |
| 15.04.2024 | 11,09 | 11,09 | 10,95 | 11,00 | -0,36% | - |
| 12.04.2024 | 11,00 | 11,12 | 10,96 | 11,04 | 1,10% | - |
| 11.04.2024 | 11,03 | 11,03 | 10,92 | 10,92 | -0,42% | - |
| 10.04.2024 | 11,01 | 11,01 | 10,96 | 10,97 | -0,09% | - |
| 09.04.2024 | 10,97 | 11,00 | 10,92 | 10,98 | 0,51% | - |
| 08.04.2024 | 10,75 | 10,93 | 10,73 | 10,92 | 1,90% | - |
| 05.04.2024 | 10,62 | 11,00 | 10,57 | 10,72 | 1,30% | 120,00 |
| 04.04.2024 | 10,64 | 10,64 | 10,58 | 10,58 | 0,09% | - |
| 03.04.2024 | 10,71 | 10,71 | 10,51 | 10,57 | -0,88% | - |
| 02.04.2024 | 10,47 | 10,66 | 10,46 | 10,66 | 1,85% | - |
| 28.03.2024 | 10,54 | 10,54 | 10,45 | 10,47 | -0,23% | - |
| 27.03.2024 | 10,57 | 10,57 | 10,48 | 10,49 | -0,51% | - |
| 26.03.2024 | 10,56 | 10,56 | 10,43 | 10,55 | 0,30% | - |
| 25.03.2024 | 10,44 | 10,51 | 10,37 | 10,51 | 1,21% | - |
| 22.03.2024 | 11,15 | 11,15 | 10,33 | 10,39 | -6,38% | - |
| 21.03.2024 | 11,12 | 11,12 | 11,05 | 11,10 | 0,71% | - |
| 20.03.2024 | 10,98 | 11,06 | 10,84 | 11,02 | 0,79% | - |
| 19.03.2024 | 10,94 | 10,97 | 10,90 | 10,93 | 0,11% | - |
| 18.03.2024 | 11,57 | 11,57 | 10,92 | 10,92 | -5,24% | - |
| 15.03.2024 | 10,83 | 11,52 | 10,69 | 11,52 | 6,68% | 120,00 |
| 14.03.2024 | 10,81 | 10,83 | 10,70 | 10,80 | 0,24% | - |
| 13.03.2024 | 10,74 | 10,78 | 10,66 | 10,78 | 0,88% | - |
| 12.03.2024 | 10,67 | 10,68 | 10,59 | 10,68 | 0,56% | - |
| 11.03.2024 | 10,67 | 10,67 | 10,53 | 10,62 | -0,19% | - |
| 08.03.2024 | 10,64 | 10,65 | 10,58 | 10,64 | 0,61% | - |
| 07.03.2024 | 10,55 | 10,58 | 10,47 | 10,58 | 0,86% | - |
| 06.03.2024 | 10,50 | 10,50 | 10,43 | 10,49 | 0,11% | - |
| 05.03.2024 | 10,59 | 10,59 | 10,46 | 10,48 | -0,87% | - |
| 04.03.2024 | 10,68 | 10,68 | 10,52 | 10,57 | -0,84% | - |
| 01.03.2024 | 10,78 | 10,78 | 10,66 | 10,66 | -0,78% | - |
| 29.02.2024 | 10,76 | 10,76 | 10,58 | 10,74 | 0,34% | - |
| 28.02.2024 | 10,68 | 10,71 | 10,54 | 10,71 | 0,51% | - |
| 27.02.2024 | 10,73 | 10,84 | 10,53 | 10,65 | -0,17% | 141,00 |
| 26.02.2024 | 10,62 | 10,67 | 10,53 | 10,67 | 0,87% | - |
| 23.02.2024 | 10,67 | 10,67 | 10,48 | 10,58 | -0,49% | - |
| 22.02.2024 | 10,73 | 10,73 | 10,63 | 10,63 | -0,39% | - |
| 21.02.2024 | 10,83 | 10,83 | 10,67 | 10,67 | -0,98% | - |
| 20.02.2024 | 10,87 | 10,87 | 10,75 | 10,78 | -0,39% | - |
| 19.02.2024 | 10,94 | 10,94 | 10,78 | 10,82 | -0,68% | - |
| 16.02.2024 | 10,99 | 10,99 | 10,89 | 10,89 | -0,42% | - |
| 15.02.2024 | 10,86 | 10,95 | 10,74 | 10,94 | 1,24% | - |
| 14.02.2024 | 10,89 | 10,91 | 10,81 | 10,81 | -0,22% | - |
| 13.02.2024 | 10,96 | 10,96 | 10,83 | 10,83 | -0,59% | - |
| 12.02.2024 | 10,83 | 10,89 | 10,79 | 10,89 | 1,21% | - |
| 09.02.2024 | 10,65 | 10,76 | 10,54 | 10,76 | 1,62% | - |
| 08.02.2024 | 10,74 | 10,74 | 10,59 | 10,59 | -1,23% | - |