15,700€
2,08%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,40 | 15,66 | 15,40 | 15,66 | 1,82% | 28,00 |
| 05.06.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,59% | - |
| 04.06.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,00% | - |
| 03.06.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,00% | - |
| 02.06.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,26% | - |
| 30.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,08% | - |
| 29.05.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,26% | - |
| 28.05.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -1,03% | - |
| 27.05.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,26% | - |
| 26.05.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | - |
| 23.05.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,14% | - |
| 22.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 2,34% | - |
| 21.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 20.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,91% | - |
| 19.05.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,03% | - |
| 16.05.2025 | 15,36 | 15,60 | 15,36 | 15,60 | 2,90% | 249,00 |
| 15.05.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 1,61% | - |
| 14.05.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,80% | - |
| 13.05.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 2,04% | - |
| 12.05.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -0,54% | - |
| 09.05.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,46% | - |
| 08.05.2025 | 14,44 | 15,04 | 14,44 | 15,04 | 5,03% | 225,00 |
| 07.05.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,56% | - |
| 06.05.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,99% | - |
| 05.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,59% | - |
| 02.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 2,66% | - |
| 30.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,81% | - |
| 29.04.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,53% | - |
| 28.04.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -3,54% | - |
| 25.04.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,30% | - |
| 24.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,74% | - |
| 23.04.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 2,23% | - |
| 22.04.2025 | 13,26 | 13,46 | 13,26 | 13,46 | 1,36% | 200,00 |
| 17.04.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,45% | - |
| 16.04.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,30% | - |
| 15.04.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 3,45% | - |
| 14.04.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,63% | - |
| 11.04.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -2,31% | - |
| 10.04.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 4,68% | - |
| 09.04.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -3,28% | - |
| 08.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,24% | - |
| 07.04.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -12,08% | - |
| 04.04.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -3,39% | - |
| 03.04.2025 | 14,80 | 14,80 | 14,74 | 14,74 | -1,73% | 100,00 |
| 02.04.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | - |
| 01.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,81% | - |
| 31.03.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,33% | - |
| 28.03.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,40% | - |
| 27.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 1,49% | - |
| 26.03.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 1,38% | - |
| 25.03.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,76% | - |
| 24.03.2025 | 14,64 | 14,80 | 14,64 | 14,80 | 1,09% | 249,00 |
| 21.03.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 1,24% | - |
| 20.03.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,28% | - |
| 19.03.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,96% | - |
| 18.03.2025 | 14,22 | 14,56 | 14,22 | 14,56 | 3,85% | 71,00 |
| 17.03.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,71% | - |
| 14.03.2025 | 13,88 | 14,12 | 13,88 | 14,12 | 1,44% | 473,00 |
| 13.03.2025 | 13,50 | 13,92 | 13,50 | 13,92 | 4,66% | 91,00 |
| 12.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,22% | - |
| 07.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,46% | - |
| 06.03.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,77% | - |
| 05.03.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -3,71% | - |
| 04.03.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 0,60% | - |
| 03.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,33% | - |
| 28.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | - |
| 27.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,03% | - |
| 26.02.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,30% | - |
| 25.02.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,73% | - |
| 24.02.2025 | 13,34 | 13,90 | 13,34 | 13,90 | 5,14% | 21,00 |
| 21.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 20.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 19.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,15% | - |
| 18.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 17.02.2025 | 13,12 | 13,50 | 13,12 | 13,50 | 2,58% | 107,00 |
| 14.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,45% | - |
| 13.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -3,22% | - |
| 12.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,89% | - |
| 11.02.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,88% | - |
| 10.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,29% | - |
| 07.02.2025 | 13,54 | 13,70 | 13,54 | 13,70 | 1,93% | 75,00 |
| 06.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | - |
| 05.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,06% | - |
| 03.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 31.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,59% | - |
| 30.01.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,20% | - |
| 29.01.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 2,14% | - |
| 28.01.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,93% | - |
| 27.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,52% | - |
| 24.01.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,54% | - |
| 23.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,31% | - |
| 22.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,37% | - |
| 21.01.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 2,50% | 194,00 |
| 20.01.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | - |
| 17.01.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,31% | - |
| 16.01.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,72% | - |
| 15.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | - |
| 14.01.2025 | 12,74 | 12,90 | 12,74 | 12,90 | 3,37% | 49,00 |