16,501€
-0,30%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 1,41% | - |
| 03.07.2025 | 16,27 | 16,27 | 16,22 | 16,22 | 1,53% | - |
| 02.07.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,26% | - |
| 01.07.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,32% | - |
| 30.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,81% | - |
| 27.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -1,87% | - |
| 26.06.2025 | 15,84 | 16,30 | 15,84 | 16,30 | 2,65% | 102,00 |
| 25.06.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,94% | - |
| 24.06.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 0,70% | - |
| 23.06.2025 | 16,02 | 16,02 | 15,92 | 15,92 | -0,85% | - |
| 20.06.2025 | 16,06 | 16,06 | 16,05 | 16,05 | -2,21% | - |
| 19.06.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,11% | - |
| 18.06.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,32% | - |
| 17.06.2025 | 16,53 | 16,53 | 16,38 | 16,38 | -0,13% | - |
| 16.06.2025 | 16,42 | 16,42 | 16,40 | 16,40 | -0,64% | - |
| 13.06.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -0,39% | - |
| 12.06.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -0,61% | - |
| 11.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,64% | - |
| 10.06.2025 | 16,66 | 16,78 | 16,66 | 16,78 | 0,83% | - |
| 09.06.2025 | 16,63 | 16,64 | 16,63 | 16,64 | 1,34% | - |
| 06.06.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,42% | - |
| 05.06.2025 | 16,55 | 16,55 | 16,49 | 16,49 | 0,35% | - |
| 04.06.2025 | 16,56 | 16,56 | 16,44 | 16,44 | -0,65% | - |
| 03.06.2025 | 16,52 | 16,54 | 16,52 | 16,54 | 0,49% | - |
| 02.06.2025 | 16,47 | 16,47 | 16,46 | 16,46 | 1,07% | - |
| 30.05.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,37% | - |
| 29.05.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,18% | - |
| 28.05.2025 | 16,60 | 16,60 | 16,38 | 16,38 | -1,09% | - |
| 27.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -1,72% | - |
| 26.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,06% | - |
| 23.05.2025 | 16,83 | 16,84 | 16,83 | 16,84 | 0,61% | - |
| 22.05.2025 | 16,96 | 16,96 | 16,74 | 16,74 | -1,46% | - |
| 21.05.2025 | 16,61 | 16,99 | 16,60 | 16,99 | 2,37% | - |
| 20.05.2025 | 16,50 | 16,59 | 16,50 | 16,59 | 0,61% | - |
| 19.05.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -0,21% | - |
| 16.05.2025 | 16,37 | 16,53 | 16,37 | 16,53 | 1,92% | - |
| 15.05.2025 | 16,16 | 16,21 | 16,16 | 16,21 | 1,01% | - |
| 14.05.2025 | 15,97 | 16,05 | 15,97 | 16,05 | 0,25% | - |
| 13.05.2025 | 16,08 | 16,08 | 16,01 | 16,01 | 0,77% | - |
| 12.05.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,23% | - |
| 09.05.2025 | 16,00 | 16,00 | 15,82 | 15,85 | -2,42% | - |
| 08.05.2025 | 16,35 | 16,35 | 16,25 | 16,25 | -0,60% | - |
| 07.05.2025 | 16,26 | 16,37 | 16,26 | 16,35 | 1,16% | 230,00 |
| 06.05.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,51% | - |
| 05.05.2025 | 16,06 | 16,08 | 16,06 | 16,08 | 1,31% | - |
| 02.05.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 2,60% | - |
| 30.04.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 0,90% | - |
| 29.04.2025 | 15,36 | 15,36 | 15,33 | 15,33 | 1,83% | - |
| 28.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,17% | - |
| 25.04.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,11% | - |
| 24.04.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 1,38% | - |
| 23.04.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 1,45% | - |
| 22.04.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,94% | - |
| 17.04.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -0,30% | - |
| 16.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,94% | - |
| 15.04.2025 | 14,58 | 14,69 | 14,58 | 14,64 | 3,45% | - |
| 14.04.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,51% | - |
| 11.04.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,03% | - |
| 10.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 3,89% | - |
| 09.04.2025 | 13,65 | 13,65 | 13,42 | 13,42 | -2,65% | - |
| 08.04.2025 | 14,00 | 14,00 | 13,79 | 13,79 | 1,10% | - |
| 07.04.2025 | 13,65 | 13,65 | 13,64 | 13,64 | -11,84% | - |
| 04.04.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -2,70% | - |
| 03.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,55% | - |
| 02.04.2025 | 16,12 | 16,12 | 15,99 | 15,99 | -0,71% | - |
| 01.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,46% | - |
| 31.03.2025 | 15,89 | 15,89 | 15,69 | 15,72 | -2,14% | - |
| 28.03.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,13% | - |
| 27.03.2025 | 15,96 | 15,96 | 15,88 | 15,88 | 0,66% | - |
| 26.03.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 2,44% | - |
| 25.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,19% | - |
| 24.03.2025 | 15,46 | 15,46 | 15,43 | 15,43 | 0,34% | - |
| 21.03.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -5,81% | - |
| 20.03.2025 | 16,24 | 16,33 | 16,24 | 16,33 | 0,47% | - |
| 19.03.2025 | 16,24 | 16,25 | 16,24 | 16,25 | -0,82% | - |
| 18.03.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,75% | - |
| 17.03.2025 | 16,06 | 16,51 | 16,06 | 16,51 | 4,97% | 130,00 |
| 14.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 1,24% | - |
| 13.03.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,00% | - |
| 12.03.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,37% | - |
| 11.03.2025 | 15,30 | 15,33 | 15,30 | 15,33 | -0,25% | - |
| 10.03.2025 | 15,44 | 15,45 | 15,36 | 15,36 | -0,61% | - |
| 07.03.2025 | 15,08 | 15,46 | 15,08 | 15,46 | 2,07% | 250,00 |
| 06.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,34% | - |
| 05.03.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -2,04% | - |
| 04.03.2025 | 15,47 | 15,47 | 15,37 | 15,41 | -0,80% | 200,00 |
| 03.03.2025 | 15,55 | 15,55 | 15,53 | 15,53 | -0,14% | - |
| 28.02.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,23% | - |
| 27.02.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 1,55% | - |
| 26.02.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,53% | - |
| 25.02.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 0,73% | - |
| 24.02.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,35% | - |
| 21.02.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -0,66% | - |
| 20.02.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 0,64% | - |
| 19.02.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,14% | - |
| 18.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,45% | - |
| 17.02.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -2,12% | - |
| 14.02.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 1,40% | - |
| 13.02.2025 | 15,21 | 15,21 | 15,14 | 15,14 | -0,32% | - |
| 12.02.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -1,91% | - |