19,940€
-0,80%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,95 | 20,05 | 19,74 | 19,97 | -0,65% | - |
| 08.09.2026 | 19,97 | 20,13 | 19,90 | 20,10 | 0,37% | - |
| 07.09.2026 | 19,98 | 20,14 | 19,86 | 20,03 | 0,58% | - |
| 04.09.2026 | 19,87 | 20,00 | 19,68 | 19,91 | -0,05% | - |
| 03.09.2026 | 19,70 | 19,92 | 19,62 | 19,92 | 1,12% | - |
| 02.09.2026 | 19,58 | 19,79 | 19,58 | 19,70 | 0,72% | - |
| 01.09.2026 | 19,48 | 19,59 | 19,16 | 19,56 | 0,41% | - |
| 31.08.2026 | 19,61 | 19,65 | 19,44 | 19,48 | -0,61% | - |
| 28.08.2026 | 19,57 | 19,62 | 19,41 | 19,60 | 0,72% | - |
| 27.08.2026 | 19,37 | 19,61 | 19,37 | 19,46 | 0,62% | - |
| 26.08.2026 | 19,31 | 19,40 | 19,25 | 19,34 | 0,08% | - |
| 25.08.2026 | 19,23 | 19,40 | 19,12 | 19,33 | 0,68% | - |
| 24.08.2026 | 18,83 | 19,20 | 18,73 | 19,20 | 1,67% | - |
| 21.08.2026 | 18,67 | 18,91 | 18,64 | 18,88 | 1,37% | - |
| 20.08.2026 | 18,59 | 18,68 | 18,51 | 18,63 | 0,16% | - |
| 19.08.2026 | 18,61 | 18,68 | 18,46 | 18,60 | 0,00% | - |
| 18.08.2026 | 18,95 | 19,06 | 18,56 | 18,60 | -2,44% | - |
| 17.08.2026 | 18,58 | 19,13 | 18,58 | 19,06 | 2,97% | - |
| 14.08.2026 | 18,41 | 18,76 | 18,41 | 18,51 | 0,82% | - |
| 13.08.2026 | 17,74 | 18,62 | 17,65 | 18,36 | 3,79% | - |
| 12.08.2026 | 17,68 | 17,72 | 17,48 | 17,69 | 0,45% | - |
| 11.08.2026 | 17,97 | 17,97 | 17,61 | 17,61 | -1,89% | - |
| 10.08.2026 | 18,34 | 18,34 | 17,81 | 17,95 | -2,45% | - |
| 07.08.2026 | 18,29 | 18,43 | 18,17 | 18,40 | 0,57% | - |
| 06.08.2026 | 18,26 | 18,42 | 18,14 | 18,30 | 0,65% | - |
| 05.08.2026 | 18,13 | 18,28 | 17,97 | 18,18 | 0,37% | - |
| 04.08.2026 | 18,06 | 18,23 | 17,99 | 18,11 | 0,72% | - |
| 03.08.2026 | 18,03 | 18,06 | 17,83 | 17,98 | -0,08% | - |
| 31.07.2026 | 17,93 | 18,04 | 17,87 | 18,00 | 0,63% | - |
| 30.07.2026 | 17,63 | 17,94 | 17,57 | 17,88 | 1,46% | - |
| 29.07.2026 | 17,90 | 17,91 | 17,52 | 17,63 | -1,37% | - |
| 28.07.2026 | 17,70 | 17,91 | 17,66 | 17,87 | 0,90% | - |
| 27.07.2026 | 18,01 | 18,01 | 17,61 | 17,71 | -0,39% | - |
| 24.07.2026 | 17,61 | 17,84 | 17,61 | 17,78 | 0,58% | - |
| 23.07.2026 | 17,95 | 18,01 | 17,59 | 17,68 | -1,74% | - |
| 22.07.2026 | 17,86 | 18,06 | 17,80 | 17,99 | 0,56% | - |
| 21.07.2026 | 17,54 | 17,89 | 17,44 | 17,89 | 2,23% | - |
| 20.07.2026 | 17,69 | 17,81 | 17,47 | 17,50 | -0,91% | - |
| 17.07.2026 | 17,60 | 17,84 | 17,51 | 17,66 | -0,79% | - |
| 16.07.2026 | 17,51 | 17,80 | 17,37 | 17,80 | 1,74% | - |
| 15.07.2026 | 17,51 | 17,55 | 17,22 | 17,50 | 0,20% | - |
| 14.07.2026 | 17,39 | 17,48 | 17,12 | 17,46 | -0,37% | - |
| 13.07.2026 | 17,40 | 17,63 | 17,36 | 17,53 | 0,63% | - |
| 10.07.2026 | 17,61 | 17,63 | 17,35 | 17,42 | -1,14% | - |
| 09.07.2026 | 17,46 | 17,79 | 17,41 | 17,62 | 2,12% | - |
| 08.07.2026 | 17,11 | 17,61 | 17,11 | 17,25 | 0,20% | - |
| 07.07.2026 | 16,88 | 17,34 | 16,86 | 17,22 | 1,68% | - |
| 06.07.2026 | 17,00 | 17,12 | 16,89 | 16,93 | -0,47% | - |
| 03.07.2026 | 17,01 | 17,04 | 16,85 | 17,01 | 1,16% | - |
| 02.07.2026 | 16,50 | 16,87 | 16,50 | 16,82 | 0,99% | - |
| 01.07.2026 | 16,64 | 16,68 | 16,49 | 16,65 | -0,06% | - |
| 30.06.2026 | 16,89 | 16,92 | 16,54 | 16,66 | -0,92% | - |
| 29.06.2026 | 16,89 | 16,92 | 16,71 | 16,82 | -0,09% | - |
| 26.06.2026 | 16,79 | 17,11 | 16,76 | 16,83 | -0,38% | - |
| 25.06.2026 | 17,06 | 17,09 | 16,81 | 16,90 | -0,44% | - |
| 24.06.2026 | 16,80 | 17,06 | 16,71 | 16,97 | 0,71% | - |
| 23.06.2026 | 17,14 | 17,27 | 16,84 | 16,85 | -2,99% | - |
| 22.06.2026 | 17,11 | 17,40 | 17,11 | 17,37 | 1,28% | - |
| 19.06.2026 | 17,09 | 17,24 | 16,97 | 17,15 | 0,23% | - |
| 18.06.2026 | 17,29 | 17,32 | 17,06 | 17,11 | -1,10% | - |
| 17.06.2026 | 17,24 | 17,30 | 17,03 | 17,30 | 0,38% | - |
| 16.06.2026 | 17,23 | 17,28 | 17,04 | 17,24 | -0,03% | - |
| 15.06.2026 | 17,68 | 17,68 | 17,10 | 17,24 | -1,32% | - |
| 12.06.2026 | 17,38 | 17,48 | 17,11 | 17,47 | 2,16% | - |
| 11.06.2026 | 17,24 | 17,31 | 17,01 | 17,10 | -0,87% | - |
| 10.06.2026 | 17,13 | 17,37 | 17,13 | 17,25 | 1,17% | - |
| 09.06.2026 | 17,15 | 17,33 | 17,05 | 17,05 | -1,02% | - |
| 08.06.2026 | 17,06 | 17,40 | 17,06 | 17,23 | -0,49% | - |
| 05.06.2026 | 17,30 | 17,55 | 17,26 | 17,31 | 0,00% | - |
| 04.06.2026 | 17,30 | 17,38 | 17,25 | 17,31 | -0,35% | - |
| 03.06.2026 | 17,35 | 17,39 | 17,23 | 17,37 | 0,00% | - |
| 02.06.2026 | 17,75 | 17,75 | 17,25 | 17,37 | -1,47% | - |
| 01.06.2026 | 17,78 | 17,88 | 17,50 | 17,63 | -1,23% | - |
| 29.05.2026 | 17,80 | 17,95 | 17,71 | 17,85 | 0,03% | - |
| 28.05.2026 | 17,55 | 18,04 | 17,55 | 17,85 | 1,05% | - |
| 27.05.2026 | 17,60 | 17,70 | 17,41 | 17,66 | 0,57% | - |
| 26.05.2026 | 17,99 | 17,99 | 17,56 | 17,56 | -2,55% | - |
| 25.05.2026 | 17,90 | 18,06 | 17,82 | 18,02 | 2,08% | - |
| 22.05.2026 | 18,00 | 18,00 | 17,60 | 17,65 | -1,43% | - |
| 21.05.2026 | 17,60 | 18,05 | 17,58 | 17,91 | 1,19% | - |
| 20.05.2026 | 17,65 | 17,82 | 17,44 | 17,70 | 0,00% | - |
| 19.05.2026 | 17,38 | 17,75 | 17,38 | 17,70 | 1,72% | - |
| 18.05.2026 | 17,02 | 17,48 | 17,02 | 17,40 | 1,07% | - |
| 15.05.2026 | 17,42 | 17,48 | 17,15 | 17,22 | -2,63% | - |
| 14.05.2026 | 17,60 | 17,72 | 17,54 | 17,68 | 1,43% | - |
| 13.05.2026 | 17,50 | 17,50 | 17,31 | 17,43 | 0,35% | - |
| 12.05.2026 | 17,84 | 17,84 | 17,34 | 17,37 | -3,23% | - |
| 11.05.2026 | 17,90 | 18,04 | 17,81 | 17,95 | 0,22% | - |
| 08.05.2026 | 17,60 | 17,95 | 17,52 | 17,91 | 0,90% | - |
| 07.05.2026 | 18,81 | 18,81 | 17,73 | 17,75 | -5,36% | - |
| 06.05.2026 | 19,01 | 19,01 | 18,54 | 18,76 | -0,13% | - |
| 05.05.2026 | 18,72 | 18,97 | 18,63 | 18,78 | 0,43% | - |
| 04.05.2026 | 19,07 | 19,07 | 18,66 | 18,70 | -1,94% | - |
| 30.04.2026 | 18,85 | 19,08 | 18,74 | 19,07 | 0,18% | - |
| 29.04.2026 | 19,00 | 19,16 | 18,97 | 19,04 | 0,08% | - |
| 28.04.2026 | 18,85 | 19,27 | 18,85 | 19,02 | 0,85% | - |
| 27.04.2026 | 18,95 | 19,01 | 18,82 | 18,86 | -0,27% | - |
| 24.04.2026 | 18,69 | 18,94 | 18,69 | 18,91 | 0,54% | - |
| 23.04.2026 | 19,09 | 19,12 | 18,63 | 18,81 | -2,23% | - |
| 22.04.2026 | 19,15 | 19,42 | 19,15 | 19,24 | 0,57% | - |