15,990€
0,99%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,56% | - |
| 28.05.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,79% | - |
| 27.05.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,72% | - |
| 26.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,56% | - |
| 23.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,39% | - |
| 22.05.2025 | 16,11 | 16,13 | 16,11 | 16,13 | 2,77% | - |
| 21.05.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -0,56% | - |
| 20.05.2025 | 15,66 | 15,78 | 15,66 | 15,78 | 2,35% | - |
| 19.05.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,98% | - |
| 16.05.2025 | 15,16 | 15,27 | 15,16 | 15,27 | 1,87% | - |
| 15.05.2025 | 15,08 | 15,08 | 14,99 | 14,99 | -0,15% | - |
| 14.05.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,41% | - |
| 13.05.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,79% | - |
| 12.05.2025 | 14,95 | 14,96 | 14,95 | 14,96 | 1,30% | - |
| 09.05.2025 | 14,69 | 14,85 | 14,69 | 14,76 | 1,51% | - |
| 08.05.2025 | 14,96 | 14,96 | 14,54 | 14,54 | -3,30% | - |
| 07.05.2025 | 14,94 | 15,04 | 14,94 | 15,04 | 2,30% | - |
| 06.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,52% | - |
| 05.05.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -0,52% | - |
| 02.05.2025 | 14,02 | 14,70 | 14,02 | 14,70 | 3,81% | - |
| 30.04.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,00% | - |
| 29.04.2025 | 14,15 | 14,16 | 14,15 | 14,16 | 2,22% | - |
| 28.04.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,52% | - |
| 25.04.2025 | 13,72 | 13,78 | 13,72 | 13,78 | -0,29% | - |
| 24.04.2025 | 13,61 | 13,82 | 13,61 | 13,82 | 0,57% | - |
| 23.04.2025 | 13,63 | 13,74 | 13,63 | 13,74 | 2,13% | - |
| 22.04.2025 | 13,37 | 13,46 | 13,37 | 13,46 | 1,78% | - |
| 17.04.2025 | 13,24 | 13,24 | 13,22 | 13,22 | 1,10% | - |
| 16.04.2025 | 13,47 | 13,47 | 13,08 | 13,08 | -3,74% | - |
| 15.04.2025 | 13,41 | 13,59 | 13,41 | 13,59 | 5,09% | - |
| 14.04.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,91% | - |
| 11.04.2025 | 12,65 | 12,81 | 12,65 | 12,81 | 0,72% | - |
| 10.04.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 4,04% | - |
| 09.04.2025 | 12,84 | 12,84 | 12,23 | 12,23 | -4,24% | - |
| 08.04.2025 | 12,82 | 12,82 | 12,77 | 12,77 | 1,41% | - |
| 07.04.2025 | 12,55 | 12,59 | 12,55 | 12,59 | -9,35% | - |
| 04.04.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -3,66% | - |
| 03.04.2025 | 14,37 | 14,42 | 14,37 | 14,42 | -0,50% | - |
| 02.04.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 1,12% | - |
| 01.04.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -0,14% | - |
| 31.03.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,79% | - |
| 28.03.2025 | 15,39 | 15,39 | 14,61 | 14,61 | -5,39% | - |
| 27.03.2025 | 15,39 | 15,44 | 15,39 | 15,44 | 2,52% | - |
| 26.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 1,01% | - |
| 25.03.2025 | 14,84 | 14,91 | 14,84 | 14,91 | 1,54% | - |
| 24.03.2025 | 15,01 | 15,01 | 14,69 | 14,69 | -2,61% | - |
| 21.03.2025 | 14,88 | 15,08 | 14,88 | 15,08 | 0,23% | - |
| 20.03.2025 | 14,89 | 15,05 | 14,89 | 15,05 | 1,25% | - |
| 19.03.2025 | 14,77 | 14,86 | 14,77 | 14,86 | 0,86% | - |
| 18.03.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -0,82% | - |
| 17.03.2025 | 14,63 | 14,86 | 14,63 | 14,86 | 3,93% | - |
| 14.03.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 2,06% | - |
| 13.03.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 2,32% | - |
| 12.03.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,32% | - |
| 11.03.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,03% | - |
| 10.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 1,47% | - |
| 07.03.2025 | 13,48 | 13,48 | 13,45 | 13,45 | -1,02% | - |
| 06.03.2025 | 13,41 | 13,59 | 13,41 | 13,59 | 0,52% | - |
| 05.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,00% | - |
| 04.03.2025 | 13,79 | 13,79 | 13,38 | 13,38 | -2,24% | - |
| 03.03.2025 | 13,89 | 13,89 | 13,69 | 13,69 | -1,61% | - |
| 28.02.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,20% | - |
| 27.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,50% | - |
| 26.02.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 1,07% | - |