16,147€
-0,51%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,24 | 16,25 | 16,14 | 16,15 | -0,51% | - |
| 02.09.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,37% | - |
| 01.09.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,87% | - |
| 29.08.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,74% | - |
| 28.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,12% | - |
| 27.08.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,25% | - |
| 26.08.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,49% | - |
| 25.08.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,06% | - |
| 22.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,28% | - |
| 21.08.2025 | 16,18 | 16,43 | 16,12 | 16,41 | 3,80% | - |
| 20.08.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,62% | - |
| 19.08.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,62% | - |
| 18.08.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 1,00% | - |
| 15.08.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,88% | - |
| 14.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,73% | - |
| 13.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,50% | - |
| 12.08.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 1,26% | - |
| 11.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,46% | - |
| 08.08.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,12% | - |
| 07.08.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,76% | - |
| 06.08.2025 | 16,19 | 16,19 | 16,13 | 16,13 | -0,35% | - |
| 05.08.2025 | 16,35 | 16,35 | 16,18 | 16,18 | -0,04% | - |
| 04.08.2025 | 16,13 | 16,19 | 16,13 | 16,19 | 0,56% | - |
| 01.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,18% | - |
| 31.07.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,38% | - |
| 30.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,69% | - |
| 29.07.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,12% | - |
| 28.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,48% | - |
| 25.07.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,94% | - |
| 24.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,84% | - |
| 23.07.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,42% | - |
| 22.07.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -1,88% | - |
| 21.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,01% | - |
| 18.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,89% | - |
| 17.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,12% | - |
| 16.07.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -1,30% | - |
| 15.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 2,07% | - |
| 14.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -2,36% | - |
| 11.07.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,77% | - |
| 10.07.2025 | 16,82 | 17,11 | 16,82 | 17,11 | 2,49% | 125,00 |
| 09.07.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,97% | - |
| 08.07.2025 | 16,52 | 16,53 | 16,52 | 16,53 | 1,20% | - |
| 07.07.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -0,66% | - |
| 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% | - |