13,200€
-0,38%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,15 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 04.05.2026 | 14,40 | 14,50 | 14,10 | 14,20 | -1,39% | - |
| 30.04.2026 | 14,50 | 14,50 | 14,20 | 14,40 | -0,35% | - |
| 29.04.2026 | 14,30 | 14,60 | 14,30 | 14,45 | -0,34% | 294,00 |
| 28.04.2026 | 14,30 | 14,75 | 14,30 | 14,50 | 1,40% | - |
| 27.04.2026 | 14,35 | 14,45 | 14,25 | 14,30 | -0,35% | - |
| 24.04.2026 | 14,20 | 14,50 | 14,20 | 14,35 | 0,70% | - |
| 23.04.2026 | 14,40 | 14,60 | 14,20 | 14,25 | -2,40% | - |
| 22.04.2026 | 14,70 | 14,85 | 14,55 | 14,60 | 0,00% | 800,00 |
| 21.04.2026 | 14,55 | 14,75 | 14,45 | 14,60 | 0,34% | 27,00 |
| 20.04.2026 | 14,40 | 14,60 | 14,40 | 14,55 | 0,34% | - |
| 17.04.2026 | 14,60 | 14,70 | 14,35 | 14,50 | 0,00% | 17,00 |
| 16.04.2026 | 14,65 | 14,65 | 14,40 | 14,50 | -1,02% | - |
| 15.04.2026 | 14,65 | 14,70 | 14,50 | 14,65 | 0,69% | - |
| 14.04.2026 | 14,45 | 14,75 | 14,45 | 14,55 | 0,69% | 479,00 |
| 13.04.2026 | 14,45 | 14,60 | 14,40 | 14,45 | 0,70% | - |
| 10.04.2026 | 14,10 | 14,60 | 14,10 | 14,35 | 0,00% | 51,00 |
| 09.04.2026 | 14,20 | 14,45 | 14,20 | 14,35 | 0,90% | - |
| 08.04.2026 | 13,95 | 14,28 | 13,87 | 14,22 | 1,95% | 87,00 |
| 07.04.2026 | 13,95 | 14,20 | 13,85 | 13,95 | 0,24% | 29,00 |
| 02.04.2026 | 13,88 | 13,94 | 13,88 | 13,92 | 0,21% | - |
| 01.04.2026 | 13,92 | 14,00 | 13,83 | 13,89 | -0,29% | 2.100,00 |
| 31.03.2026 | 13,91 | 14,03 | 13,85 | 13,93 | 0,04% | 744,00 |
| 30.03.2026 | 13,33 | 13,93 | 13,22 | 13,92 | 4,44% | - |
| 27.03.2026 | 13,45 | 14,22 | 13,24 | 13,33 | -6,01% | - |
| 26.03.2026 | 14,16 | 14,30 | 14,09 | 14,18 | 0,18% | - |
| 25.03.2026 | 14,05 | 14,18 | 13,99 | 14,16 | 0,75% | - |
| 24.03.2026 | 14,06 | 14,13 | 13,93 | 14,05 | -0,17% | - |
| 23.03.2026 | 14,15 | 14,16 | 13,71 | 14,07 | -0,83% | 15,00 |
| 20.03.2026 | 14,30 | 14,46 | 14,19 | 14,19 | -0,67% | 280,00 |
| 19.03.2026 | 14,51 | 14,61 | 14,27 | 14,29 | -1,41% | - |
| 18.03.2026 | 14,27 | 14,52 | 14,26 | 14,49 | 1,57% | 89,00 |
| 17.03.2026 | 14,32 | 14,42 | 14,12 | 14,27 | -0,29% | - |
| 16.03.2026 | 14,28 | 14,37 | 14,17 | 14,31 | 0,31% | 15,00 |
| 13.03.2026 | 14,07 | 14,38 | 14,07 | 14,27 | 1,31% | - |
| 12.03.2026 | 14,18 | 14,22 | 14,04 | 14,08 | -0,72% | - |
| 11.03.2026 | 14,21 | 14,24 | 14,02 | 14,18 | -0,12% | 112,00 |
| 10.03.2026 | 13,97 | 14,28 | 13,93 | 14,20 | 1,60% | - |
| 09.03.2026 | 14,12 | 14,15 | 13,92 | 13,98 | -1,05% | 1.370,00 |
| 06.03.2026 | 14,26 | 14,30 | 14,08 | 14,13 | -0,59% | 14,00 |
| 05.03.2026 | 14,31 | 14,37 | 14,16 | 14,21 | -0,78% | - |
| 04.03.2026 | 13,92 | 14,33 | 13,81 | 14,32 | 2,86% | - |
| 03.03.2026 | 14,24 | 14,28 | 13,74 | 13,92 | -2,19% | 1.268,00 |
| 02.03.2026 | 14,30 | 14,31 | 14,05 | 14,24 | 0,04% | 15,00 |
| 27.02.2026 | 14,09 | 14,31 | 14,08 | 14,23 | 1,16% | - |
| 26.02.2026 | 14,05 | 14,09 | 13,93 | 14,07 | 0,07% | - |
| 25.02.2026 | 13,95 | 14,06 | 13,88 | 14,06 | 0,89% | - |
| 24.02.2026 | 14,03 | 14,06 | 13,86 | 13,93 | -0,65% | - |
| 23.02.2026 | 14,06 | 14,16 | 13,98 | 14,02 | -0,42% | 15,00 |
| 20.02.2026 | 13,82 | 14,12 | 13,76 | 14,08 | 2,08% | - |
| 19.02.2026 | 13,87 | 13,94 | 13,71 | 13,80 | -0,40% | - |
| 18.02.2026 | 13,63 | 13,98 | 13,61 | 13,85 | 1,61% | - |
| 17.02.2026 | 13,69 | 13,77 | 13,58 | 13,63 | -0,45% | 2.750,00 |
| 16.02.2026 | 13,58 | 13,74 | 13,56 | 13,70 | 1,07% | 22,00 |
| 13.02.2026 | 13,49 | 13,69 | 13,36 | 13,55 | 0,27% | 85,00 |
| 12.02.2026 | 13,08 | 13,71 | 13,08 | 13,51 | 3,41% | - |
| 11.02.2026 | 13,25 | 13,25 | 12,97 | 13,07 | -1,10% | - |
| 10.02.2026 | 13,04 | 13,28 | 12,99 | 13,22 | 1,60% | - |
| 09.02.2026 | 13,12 | 13,17 | 12,87 | 13,01 | -0,94% | 17,00 |
| 06.02.2026 | 12,86 | 13,19 | 12,85 | 13,13 | 2,25% | 38,00 |
| 05.02.2026 | 12,95 | 13,07 | 12,82 | 12,84 | -1,03% | 190,00 |
| 04.02.2026 | 12,92 | 13,05 | 12,81 | 12,98 | 0,37% | - |
| 03.02.2026 | 12,92 | 13,00 | 12,80 | 12,93 | 0,12% | - |
| 02.02.2026 | 12,81 | 12,92 | 12,68 | 12,91 | 0,00% | - |
| 30.01.2026 | 12,70 | 12,93 | 12,70 | 12,91 | 1,25% | 3.600,00 |
| 29.01.2026 | 12,91 | 12,94 | 12,63 | 12,75 | -0,97% | 12,00 |
| 28.01.2026 | 12,80 | 12,88 | 12,61 | 12,88 | 0,77% | 2.432,00 |
| 27.01.2026 | 12,75 | 12,89 | 12,70 | 12,78 | 0,24% | - |
| 26.01.2026 | 12,92 | 12,97 | 12,74 | 12,75 | -1,23% | 60,00 |
| 23.01.2026 | 13,05 | 13,07 | 12,90 | 12,91 | -0,85% | - |
| 22.01.2026 | 12,70 | 13,09 | 12,70 | 13,02 | 2,70% | 663,00 |
| 21.01.2026 | 12,75 | 12,76 | 12,42 | 12,68 | -0,40% | 1.928,00 |
| 20.01.2026 | 12,69 | 12,79 | 12,61 | 12,73 | 0,27% | - |
| 19.01.2026 | 12,95 | 12,96 | 12,59 | 12,70 | -2,09% | - |
| 16.01.2026 | 12,84 | 13,07 | 12,82 | 12,97 | 0,89% | - |
| 15.01.2026 | 12,68 | 12,87 | 12,68 | 12,85 | 1,27% | - |
| 14.01.2026 | 12,62 | 12,75 | 12,52 | 12,69 | 0,71% | 15,00 |
| 13.01.2026 | 12,57 | 12,68 | 12,56 | 12,60 | 0,21% | 615,00 |
| 12.01.2026 | 12,46 | 12,59 | 12,44 | 12,57 | 0,99% | - |
| 09.01.2026 | 12,80 | 12,82 | 12,43 | 12,45 | -2,64% | - |
| 08.01.2026 | 12,73 | 12,80 | 12,66 | 12,79 | 0,29% | - |
| 07.01.2026 | 12,71 | 12,89 | 12,62 | 12,75 | 0,12% | 28,00 |
| 06.01.2026 | 12,71 | 12,82 | 12,63 | 12,74 | 0,24% | - |
| 05.01.2026 | 12,84 | 12,89 | 12,60 | 12,71 | -1,02% | 1.350,00 |
| 02.01.2026 | 12,83 | 12,90 | 12,70 | 12,84 | 0,23% | 1.215,00 |
| 30.12.2025 | 12,77 | 12,85 | 12,76 | 12,81 | 0,35% | 21,00 |
| 29.12.2025 | 12,74 | 12,80 | 12,66 | 12,76 | 0,50% | 28,00 |
| 23.12.2025 | 12,55 | 12,71 | 12,51 | 12,70 | 1,24% | 6.743,00 |
| 22.12.2025 | 12,54 | 12,57 | 12,50 | 12,54 | 0,08% | 346,00 |
| 19.12.2025 | 12,32 | 12,54 | 12,30 | 12,53 | 1,65% | 3.110,00 |
| 18.12.2025 | 12,30 | 12,36 | 12,24 | 12,33 | 0,22% | 5.200,00 |
| 17.12.2025 | 12,36 | 12,40 | 12,15 | 12,30 | -0,39% | 5.600,00 |
| 16.12.2025 | 12,48 | 12,49 | 12,31 | 12,35 | -1,06% | 58,00 |
| 15.12.2025 | 12,28 | 12,50 | 12,25 | 12,48 | 1,76% | 345,00 |
| 12.12.2025 | 12,35 | 12,48 | 12,23 | 12,27 | -0,65% | 950,00 |
| 11.12.2025 | 12,34 | 12,38 | 12,29 | 12,35 | -0,17% | - |
| 10.12.2025 | 12,28 | 12,37 | 12,16 | 12,37 | 0,69% | - |
| 09.12.2025 | 12,27 | 12,38 | 12,26 | 12,28 | 0,03% | - |
| 08.12.2025 | 12,26 | 12,28 | 12,14 | 12,28 | -0,03% | 28,00 |
| 05.12.2025 | 12,15 | 12,34 | 12,13 | 12,28 | 1,17% | 1.543,00 |