18,680€
2,19%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,09 | 18,45 | 18,09 | 18,31 | 0,16% | - |
| 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% | - |
| 06.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,09% | - |
| 05.01.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -0,36% | - |
| 02.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,85% | - |
| 30.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,12% | - |
| 29.12.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,23% | - |
| 23.12.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,37% | - |
| 22.12.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 2,52% | - |
| 19.12.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,38% | - |
| 18.12.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,13% | - |
| 17.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 15.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,28% | - |
| 12.12.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 0,90% | - |
| 11.12.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,26% | - |
| 10.12.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,51% | - |
| 09.12.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,13% | - |
| 08.12.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 1,96% | - |
| 05.12.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -1,16% | - |
| 04.12.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,39% | - |
| 03.12.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 0,91% | - |
| 02.12.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,06% | - |
| 01.12.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 1,20% | - |
| 28.11.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,40% | - |
| 27.11.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 1,08% | - |
| 26.11.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -1,34% | - |
| 25.11.2025 | 14,72 | 14,96 | 14,72 | 14,96 | 4,03% | 10,00 |
| 24.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,14% | - |
| 21.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,14% | - |
| 20.11.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | - |
| 19.11.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,28% | - |
| 18.11.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,10% | - |
| 17.11.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -2,28% | - |
| 14.11.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,40% | - |
| 13.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 0,27% | - |
| 12.11.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 1,23% | - |
| 11.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,41% | - |
| 10.11.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 0,27% | - |
| 07.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,41% | - |
| 06.11.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,81% | - |
| 05.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,20% | - |
| 04.11.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 1,77% | - |
| 03.11.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -1,08% | - |
| 31.10.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,53% | - |
| 30.10.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,77% | - |
| 29.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,27% | - |
| 28.10.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,55% | - |
| 27.10.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -0,95% | - |
| 24.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
| 23.10.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,81% | - |
| 22.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 21.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,27% | - |
| 20.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -0,54% | - |
| 17.10.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -1,08% | - |
| 16.10.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,27% | - |
| 15.10.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 2,20% | - |
| 14.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -2,55% | - |