15,877€
1,20%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,69 | 16,20 | 15,69 | 16,18 | 3,16% | - |
| 15.10.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,15% | - |
| 14.10.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,16% | - |
| 13.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,97% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,08% | - |
| 09.10.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,33% | - |
| 08.10.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,90% | 10,00 |
| 07.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,88% | - |
| 06.10.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,80% | - |
| 03.10.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -2,16% | - |
| 02.10.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -0,28% | - |
| 01.10.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,14% | - |
| 30.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,23% | - |
| 29.09.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 2,05% | - |
| 26.09.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -1,84% | - |
| 25.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,07% | - |
| 24.09.2025 | 15,93 | 15,93 | 15,70 | 15,70 | -2,07% | - |
| 23.09.2025 | 15,93 | 16,03 | 15,93 | 16,03 | -0,55% | - |
| 22.09.2025 | 15,93 | 16,12 | 15,93 | 16,12 | 2,12% | - |
| 19.09.2025 | 15,99 | 15,99 | 15,78 | 15,78 | -2,25% | - |
| 18.09.2025 | 16,02 | 16,15 | 16,02 | 16,15 | -0,82% | - |
| 17.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,82% | - |
| 16.09.2025 | 16,45 | 16,59 | 16,15 | 16,15 | 0,54% | 20,00 |
| 15.09.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,01% | - |
| 12.09.2025 | 15,98 | 16,06 | 15,98 | 16,06 | -0,61% | - |
| 11.09.2025 | 16,10 | 16,21 | 15,94 | 16,16 | 2,25% | - |
| 10.09.2025 | 15,66 | 15,86 | 15,66 | 15,81 | 0,21% | - |
| 09.09.2025 | 15,67 | 15,78 | 15,53 | 15,77 | -0,66% | - |
| 08.09.2025 | 15,77 | 15,92 | 15,63 | 15,88 | 1,72% | 59,00 |
| 05.09.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 0,74% | - |
| 04.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,22% | - |
| 03.09.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,72% | - |
| 02.09.2025 | 15,83 | 15,96 | 15,83 | 15,96 | 1,40% | - |
| 01.09.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,59% | - |
| 29.08.2025 | 15,83 | 16,00 | 15,83 | 16,00 | 0,65% | - |
| 28.08.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,08% | - |
| 27.08.2025 | 16,01 | 16,01 | 15,72 | 15,72 | -0,74% | - |
| 26.08.2025 | 16,13 | 16,13 | 15,84 | 15,84 | -4,34% | - |
| 25.08.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 1,04% | - |
| 22.08.2025 | 16,48 | 16,55 | 16,39 | 16,39 | 0,42% | - |
| 21.08.2025 | 16,05 | 16,32 | 16,05 | 16,32 | 2,10% | - |
| 20.08.2025 | 15,93 | 15,98 | 15,93 | 15,98 | 0,41% | - |
| 19.08.2025 | 15,68 | 15,92 | 15,68 | 15,92 | 0,93% | - |
| 18.08.2025 | 15,68 | 15,77 | 15,68 | 15,77 | -0,43% | - |
| 15.08.2025 | 15,56 | 15,90 | 15,56 | 15,84 | -0,21% | 164,00 |
| 14.08.2025 | 15,65 | 15,87 | 15,65 | 15,87 | 1,46% | - |
| 13.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,84% | - |
| 12.08.2025 | 15,58 | 15,58 | 15,52 | 15,52 | 0,40% | - |
| 11.08.2025 | 15,58 | 15,58 | 15,45 | 15,45 | 1,01% | - |
| 08.08.2025 | 16,04 | 16,04 | 15,30 | 15,30 | -3,07% | - |
| 07.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,56% | - |
| 06.08.2025 | 15,90 | 16,03 | 15,90 | 16,03 | -1,47% | - |
| 05.08.2025 | 16,28 | 16,28 | 16,27 | 16,27 | 0,25% | - |
| 04.08.2025 | 15,99 | 16,23 | 15,99 | 16,23 | 2,40% | - |
| 01.08.2025 | 16,17 | 16,17 | 15,85 | 15,85 | -1,15% | - |
| 31.07.2025 | 16,23 | 16,28 | 16,04 | 16,04 | -1,94% | - |
| 30.07.2025 | 16,19 | 16,36 | 16,19 | 16,36 | 2,03% | - |
| 29.07.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 1,06% | - |
| 28.07.2025 | 16,04 | 16,04 | 15,86 | 15,86 | -3,03% | - |
| 25.07.2025 | 16,01 | 16,36 | 16,01 | 16,36 | 1,53% | 12,00 |
| 24.07.2025 | 15,86 | 16,11 | 15,86 | 16,11 | 1,77% | - |
| 23.07.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 1,32% | - |
| 22.07.2025 | 15,68 | 15,68 | 15,63 | 15,63 | 0,48% | - |
| 21.07.2025 | 15,85 | 15,85 | 15,55 | 15,55 | -0,70% | - |
| 18.07.2025 | 15,81 | 15,86 | 15,66 | 15,66 | -1,09% | - |
| 17.07.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,41% | - |
| 16.07.2025 | 15,71 | 15,77 | 15,71 | 15,77 | -1,38% | - |
| 15.07.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 1,16% | - |
| 14.07.2025 | 15,58 | 15,81 | 15,47 | 15,81 | 0,53% | - |
| 11.07.2025 | 16,00 | 16,00 | 15,72 | 15,72 | -1,90% | 184,00 |
| 10.07.2025 | 15,87 | 16,03 | 15,87 | 16,03 | -0,06% | - |
| 09.07.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,94% | - |
| 08.07.2025 | 15,82 | 15,89 | 15,82 | 15,89 | 1,50% | - |
| 07.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,72% | - |
| 04.07.2025 | 15,78 | 15,78 | 15,54 | 15,54 | -0,61% | - |
| 03.07.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,65% | - |
| 02.07.2025 | 15,63 | 15,74 | 15,63 | 15,74 | -3,27% | - |
| 01.07.2025 | 16,22 | 16,27 | 16,22 | 16,27 | 1,84% | - |
| 30.06.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,35% | - |
| 27.06.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 0,83% | - |
| 26.06.2025 | 15,93 | 15,93 | 15,90 | 15,90 | 0,54% | - |
| 25.06.2025 | 15,91 | 15,91 | 15,81 | 15,81 | 0,32% | - |
| 24.06.2025 | 16,05 | 16,05 | 15,76 | 15,76 | -1,39% | - |
| 23.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,83% | - |
| 20.06.2025 | 15,94 | 15,94 | 15,85 | 15,85 | 0,53% | - |
| 19.06.2025 | 16,23 | 16,23 | 15,77 | 15,77 | -2,50% | - |
| 18.06.2025 | 16,08 | 16,17 | 16,08 | 16,17 | -0,76% | - |
| 17.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,37% | - |
| 16.06.2025 | 15,97 | 16,36 | 15,97 | 16,36 | 3,49% | - |
| 13.06.2025 | 15,92 | 15,92 | 15,81 | 15,81 | 0,37% | - |
| 12.06.2025 | 15,84 | 15,84 | 15,75 | 15,75 | -1,73% | - |
| 11.06.2025 | 15,95 | 16,03 | 15,95 | 16,03 | -0,83% | - |
| 10.06.2025 | 16,09 | 16,16 | 16,09 | 16,16 | 1,25% | - |
| 09.06.2025 | 16,05 | 16,05 | 15,96 | 15,96 | -0,71% | - |
| 06.06.2025 | 15,89 | 16,07 | 15,89 | 16,07 | 0,16% | - |
| 05.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,51% | - |
| 04.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,64% | - |
| 03.06.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,54% | - |
| 02.06.2025 | 15,66 | 15,80 | 15,66 | 15,80 | 1,78% | - |
| 30.05.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,23% | - |