22,475€
-0,22%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,43 | 22,58 | 22,38 | 22,58 | 0,22% | - |
| 11.11.2026 | 22,63 | 22,63 | 22,23 | 22,53 | 0,00% | - |
| 10.11.2026 | 22,73 | 22,73 | 22,33 | 22,53 | -0,11% | - |
| 09.11.2026 | 22,08 | 22,60 | 22,00 | 22,55 | 2,15% | - |
| 06.11.2026 | 22,23 | 22,38 | 21,93 | 22,08 | -1,78% | - |
| 05.11.2026 | 22,28 | 22,68 | 22,23 | 22,48 | 1,01% | - |
| 04.11.2026 | 21,78 | 22,53 | 21,78 | 22,25 | 1,83% | - |
| 03.11.2026 | 21,63 | 22,23 | 21,63 | 21,85 | 0,11% | - |
| 02.11.2026 | 22,68 | 22,68 | 21,73 | 21,83 | -2,89% | - |
| 30.10.2026 | 22,33 | 22,58 | 22,03 | 22,48 | 0,22% | - |
| 29.10.2026 | 22,18 | 22,63 | 22,18 | 22,43 | 0,90% | - |
| 28.10.2026 | 22,15 | 22,43 | 22,10 | 22,23 | 0,45% | - |
| 27.10.2026 | 21,63 | 22,18 | 21,63 | 22,13 | 1,96% | - |
| 26.10.2026 | 21,38 | 21,73 | 21,38 | 21,70 | 2,00% | - |
| 23.10.2026 | 21,48 | 21,48 | 21,18 | 21,28 | -0,35% | - |
| 22.10.2026 | 21,38 | 21,58 | 21,18 | 21,35 | -0,47% | - |
| 21.10.2026 | 21,08 | 21,48 | 21,08 | 21,45 | 2,02% | - |
| 20.10.2026 | 20,98 | 21,18 | 20,98 | 21,03 | -0,24% | - |
| 19.10.2026 | 21,03 | 21,23 | 20,98 | 21,08 | -0,47% | - |
| 16.10.2026 | 21,28 | 21,28 | 21,13 | 21,18 | 0,00% | - |
| 15.10.2026 | 21,03 | 21,33 | 20,83 | 21,18 | -0,47% | - |
| 14.10.2026 | 21,18 | 21,43 | 20,93 | 21,28 | 0,71% | - |
| 13.10.2026 | 20,40 | 21,28 | 20,40 | 21,13 | 3,55% | - |
| 12.10.2026 | 20,43 | 20,73 | 20,38 | 20,40 | -0,12% | - |
| 09.10.2026 | 20,63 | 20,63 | 20,38 | 20,43 | -0,24% | - |
| 08.10.2026 | 20,50 | 20,68 | 20,33 | 20,48 | -0,61% | - |
| 07.10.2026 | 20,58 | 20,93 | 20,53 | 20,60 | -0,96% | - |
| 06.10.2026 | 20,85 | 21,03 | 20,73 | 20,80 | -0,60% | - |
| 05.10.2026 | 20,45 | 20,98 | 20,45 | 20,93 | 2,45% | - |
| 02.10.2026 | 20,45 | 20,50 | 20,28 | 20,43 | 0,00% | - |
| 01.10.2026 | 20,63 | 20,63 | 20,33 | 20,43 | -1,68% | - |
| 30.09.2026 | 21,03 | 21,13 | 20,73 | 20,78 | -0,72% | - |
| 29.09.2026 | 21,18 | 21,28 | 20,88 | 20,93 | -0,71% | - |
| 28.09.2026 | 21,23 | 21,50 | 21,08 | 21,08 | -0,71% | - |
| 25.09.2026 | 21,08 | 21,35 | 21,08 | 21,23 | 1,19% | - |
| 24.09.2026 | 21,03 | 21,28 | 20,95 | 20,98 | -0,47% | - |
| 23.09.2026 | 21,13 | 21,23 | 20,93 | 21,08 | -0,24% | - |
| 22.09.2026 | 21,13 | 21,20 | 21,03 | 21,13 | 0,24% | - |
| 21.09.2026 | 20,90 | 21,23 | 20,90 | 21,08 | 1,69% | - |
| 18.09.2026 | 21,08 | 21,08 | 20,73 | 20,73 | -1,89% | - |
| 17.09.2026 | 21,13 | 21,23 | 20,93 | 21,13 | 0,72% | - |
| 16.09.2026 | 21,03 | 21,13 | 20,93 | 20,98 | 0,00% | - |
| 15.09.2026 | 20,75 | 21,05 | 20,48 | 20,98 | 0,60% | - |
| 14.09.2026 | 21,03 | 21,30 | 20,70 | 20,85 | 1,96% | - |
| 11.09.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,21% | - |
| 10.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 09.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 07.09.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 04.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 03.09.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 1,73% | - |
| 02.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 01.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,73% | - |
| 31.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 28.08.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 27.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 26.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
| 25.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 1,15% | - |
| 24.08.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 1,53% | - |
| 21.08.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,10% | - |
| 20.08.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,81% | - |
| 19.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | - |
| 18.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 17.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,02% | - |
| 14.08.2026 | 19,91 | 20,18 | 19,87 | 20,01 | 0,93% | - |
| 13.08.2026 | 19,08 | 20,03 | 19,08 | 19,82 | 4,32% | - |
| 12.08.2026 | 18,88 | 19,07 | 18,71 | 19,00 | 0,74% | - |
| 11.08.2026 | 18,99 | 19,06 | 18,82 | 18,86 | -0,84% | - |
| 10.08.2026 | 19,39 | 19,39 | 19,00 | 19,02 | -1,86% | - |
| 07.08.2026 | 19,41 | 19,53 | 19,27 | 19,38 | 0,16% | - |
| 06.08.2026 | 19,44 | 19,53 | 19,25 | 19,35 | -0,21% | - |
| 05.08.2026 | 19,52 | 19,52 | 19,19 | 19,39 | -0,26% | - |
| 04.08.2026 | 19,29 | 19,51 | 19,17 | 19,44 | 0,83% | - |
| 03.08.2026 | 19,51 | 19,51 | 18,85 | 19,28 | -0,62% | - |
| 31.07.2026 | 19,29 | 19,46 | 19,29 | 19,40 | 0,94% | - |
| 30.07.2026 | 18,90 | 19,30 | 18,90 | 19,22 | 1,26% | - |
| 29.07.2026 | 19,10 | 19,19 | 18,79 | 18,98 | -0,94% | - |
| 28.07.2026 | 18,93 | 19,17 | 18,93 | 19,16 | 1,16% | - |
| 27.07.2026 | 19,41 | 19,41 | 18,87 | 18,94 | -1,10% | - |
| 24.07.2026 | 18,92 | 19,16 | 18,92 | 19,15 | 1,38% | - |
| 23.07.2026 | 19,12 | 19,13 | 18,86 | 18,89 | -1,61% | - |
| 22.07.2026 | 18,85 | 19,25 | 18,82 | 19,20 | 1,53% | - |
| 21.07.2026 | 18,65 | 18,95 | 18,56 | 18,91 | 1,61% | - |
| 20.07.2026 | 18,78 | 18,80 | 18,53 | 18,61 | -0,85% | - |
| 17.07.2026 | 18,55 | 18,91 | 18,51 | 18,77 | 0,54% | - |
| 16.07.2026 | 18,54 | 18,73 | 18,37 | 18,67 | 1,03% | - |
| 15.07.2026 | 18,39 | 18,51 | 18,16 | 18,48 | 0,71% | - |
| 14.07.2026 | 18,17 | 18,45 | 17,93 | 18,35 | 0,27% | - |
| 13.07.2026 | 18,15 | 18,46 | 18,11 | 18,30 | 0,83% | - |
| 10.07.2026 | 18,33 | 18,35 | 18,08 | 18,15 | -0,98% | - |
| 09.07.2026 | 18,19 | 18,55 | 18,16 | 18,33 | 2,00% | - |
| 08.07.2026 | 17,81 | 18,23 | 17,81 | 17,97 | 0,22% | - |
| 07.07.2026 | 17,63 | 18,06 | 17,63 | 17,93 | 1,41% | - |
| 06.07.2026 | 17,77 | 17,84 | 17,59 | 17,68 | -0,39% | - |
| 03.07.2026 | 17,64 | 17,77 | 17,39 | 17,75 | 1,31% | - |
| 02.07.2026 | 16,94 | 17,57 | 16,94 | 17,52 | 2,76% | - |
| 01.07.2026 | 17,09 | 17,12 | 16,92 | 17,05 | -0,53% | - |
| 30.06.2026 | 17,14 | 17,21 | 16,99 | 17,14 | 0,00% | - |
| 29.06.2026 | 17,12 | 17,16 | 16,94 | 17,14 | 0,23% | - |
| 26.06.2026 | 17,08 | 17,26 | 17,06 | 17,10 | 0,12% | - |