17,710€
-0,76%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 19,17 | 19,25 | 18,98 | 19,13 | 0,00% | - |
| 20.04.2026 | 18,73 | 19,18 | 18,73 | 19,13 | 0,90% | - |
| 17.04.2026 | 19,17 | 19,30 | 18,92 | 18,96 | -1,20% | - |
| 16.04.2026 | 19,13 | 19,23 | 19,00 | 19,19 | 0,69% | - |
| 15.04.2026 | 19,15 | 19,24 | 19,02 | 19,06 | -0,73% | - |
| 14.04.2026 | 19,07 | 19,28 | 19,04 | 19,20 | 0,84% | - |
| 13.04.2026 | 18,66 | 19,20 | 18,66 | 19,04 | 0,59% | - |
| 10.04.2026 | 19,07 | 19,19 | 18,92 | 18,93 | -0,32% | - |
| 09.04.2026 | 18,54 | 19,00 | 18,54 | 18,99 | 2,43% | - |
| 08.04.2026 | 19,14 | 19,14 | 18,26 | 18,54 | 1,32% | - |
| 07.04.2026 | 18,26 | 18,49 | 18,18 | 18,30 | 0,27% | - |
| 02.04.2026 | 18,06 | 18,37 | 17,95 | 18,25 | -0,65% | - |
| 01.04.2026 | 18,84 | 19,65 | 18,19 | 18,37 | 0,32% | - |
| 31.03.2026 | 18,08 | 18,46 | 17,93 | 18,31 | 1,50% | - |
| 30.03.2026 | 17,30 | 18,09 | 17,22 | 18,04 | 3,98% | - |
| 27.03.2026 | 17,39 | 17,52 | 17,27 | 17,35 | -6,47% | - |
| 26.03.2026 | 18,33 | 18,75 | 18,33 | 18,55 | 0,23% | - |
| 25.03.2026 | 18,57 | 18,63 | 18,30 | 18,51 | 0,81% | - |
| 24.03.2026 | 18,22 | 18,53 | 18,22 | 18,36 | 1,15% | - |
| 23.03.2026 | 18,28 | 18,54 | 18,01 | 18,15 | -2,73% | - |
| 20.03.2026 | 19,37 | 19,37 | 18,65 | 18,66 | -2,61% | - |
| 19.03.2026 | 18,88 | 19,33 | 18,88 | 19,16 | -0,21% | - |
| 18.03.2026 | 18,84 | 19,29 | 18,84 | 19,20 | 2,56% | - |
| 17.03.2026 | 18,75 | 19,05 | 18,70 | 18,72 | -0,53% | - |
| 16.03.2026 | 18,88 | 19,04 | 18,72 | 18,82 | -0,11% | - |
| 13.03.2026 | 18,70 | 19,15 | 18,58 | 18,84 | 0,06% | - |
| 12.03.2026 | 18,75 | 18,88 | 18,63 | 18,83 | 0,20% | - |
| 11.03.2026 | 18,54 | 18,88 | 18,54 | 18,79 | 0,32% | - |
| 10.03.2026 | 19,05 | 19,05 | 18,70 | 18,73 | 0,92% | - |
| 09.03.2026 | 18,22 | 18,66 | 18,22 | 18,56 | -0,43% | - |
| 06.03.2026 | 18,83 | 18,92 | 18,59 | 18,64 | -0,32% | - |
| 05.03.2026 | 18,79 | 19,04 | 18,69 | 18,70 | -1,01% | - |
| 04.03.2026 | 18,59 | 18,96 | 18,39 | 18,89 | 2,11% | - |
| 03.03.2026 | 18,75 | 18,97 | 18,32 | 18,50 | -2,63% | - |
| 02.03.2026 | 18,71 | 19,04 | 18,71 | 19,00 | -0,21% | - |
| 27.02.2026 | 18,91 | 19,17 | 18,84 | 19,04 | 0,90% | - |
| 26.02.2026 | 18,90 | 18,96 | 18,69 | 18,87 | -0,05% | - |
| 25.02.2026 | 18,73 | 18,90 | 18,56 | 18,88 | 1,07% | - |
| 24.02.2026 | 18,83 | 18,83 | 18,61 | 18,68 | -0,85% | - |
| 23.02.2026 | 18,88 | 19,11 | 18,79 | 18,84 | -0,74% | - |
| 20.02.2026 | 18,56 | 19,00 | 18,52 | 18,98 | 2,26% | - |
| 19.02.2026 | 18,79 | 18,82 | 18,45 | 18,56 | -1,38% | - |
| 18.02.2026 | 18,53 | 18,85 | 18,39 | 18,82 | 1,73% | - |
| 17.02.2026 | 18,28 | 18,52 | 18,28 | 18,50 | 0,76% | - |
| 16.02.2026 | 18,10 | 18,61 | 18,10 | 18,36 | 1,72% | - |
| 13.02.2026 | 17,90 | 18,30 | 17,86 | 18,05 | 0,94% | - |
| 12.02.2026 | 17,76 | 18,44 | 17,76 | 17,88 | 1,72% | - |
| 11.02.2026 | 17,70 | 17,84 | 17,48 | 17,58 | -0,57% | - |
| 10.02.2026 | 17,34 | 17,79 | 17,34 | 17,68 | 1,96% | - |
| 09.02.2026 | 17,56 | 17,56 | 17,18 | 17,34 | -1,03% | - |
| 06.02.2026 | 17,00 | 17,53 | 16,97 | 17,52 | 2,88% | - |
| 05.02.2026 | 17,02 | 17,22 | 16,91 | 17,03 | -0,18% | - |
| 04.02.2026 | 17,13 | 17,31 | 17,03 | 17,06 | -0,30% | - |
| 03.02.2026 | 17,12 | 17,21 | 16,95 | 17,11 | 0,65% | - |
| 02.02.2026 | 16,73 | 17,07 | 16,73 | 17,00 | 0,65% | - |
| 30.01.2026 | 16,80 | 17,06 | 16,80 | 16,89 | 0,72% | - |
| 29.01.2026 | 16,90 | 17,00 | 16,73 | 16,77 | -0,77% | - |
| 28.01.2026 | 17,06 | 17,06 | 16,69 | 16,90 | -0,41% | - |
| 27.01.2026 | 16,85 | 17,06 | 16,83 | 16,97 | 0,95% | - |
| 26.01.2026 | 17,03 | 17,10 | 16,77 | 16,81 | -1,12% | - |
| 23.01.2026 | 17,02 | 17,13 | 16,94 | 17,00 | -0,29% | - |
| 22.01.2026 | 16,98 | 17,07 | 16,85 | 17,05 | 1,43% | - |
| 21.01.2026 | 16,97 | 16,97 | 16,46 | 16,81 | -0,88% | - |
| 20.01.2026 | 16,82 | 16,97 | 16,74 | 16,96 | 0,41% | - |
| 19.01.2026 | 16,96 | 16,96 | 16,75 | 16,89 | -1,86% | - |
| 16.01.2026 | 17,06 | 17,33 | 17,05 | 17,21 | 0,64% | - |
| 15.01.2026 | 17,05 | 17,15 | 17,00 | 17,10 | 0,77% | - |
| 14.01.2026 | 16,81 | 17,02 | 16,65 | 16,97 | 1,07% | - |
| 13.01.2026 | 16,81 | 16,86 | 16,73 | 16,79 | 0,24% | - |
| 12.01.2026 | 16,74 | 16,79 | 16,66 | 16,75 | 0,60% | - |
| 09.01.2026 | 16,86 | 16,94 | 16,63 | 16,65 | -0,95% | - |
| 08.01.2026 | 16,64 | 16,86 | 16,63 | 16,81 | 0,72% | - |
| 07.01.2026 | 16,91 | 16,91 | 16,67 | 16,69 | -1,30% | - |