16,550€
-0,60%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,60 | 16,75 | 16,50 | 16,65 | 0,00% | - |
| 19.10.2026 | 16,75 | 16,80 | 16,60 | 16,65 | 0,00% | - |
| 16.10.2026 | 16,55 | 16,80 | 16,50 | 16,65 | 0,60% | - |
| 15.10.2026 | 16,55 | 16,55 | 16,50 | 16,55 | -1,19% | - |
| 14.10.2026 | 16,70 | 16,90 | 16,50 | 16,75 | 0,60% | 13,00 |
| 13.10.2026 | 15,70 | 16,80 | 15,65 | 16,65 | 6,39% | 25,00 |
| 12.10.2026 | 15,65 | 15,80 | 15,60 | 15,65 | 0,00% | - |
| 09.10.2026 | 15,55 | 15,75 | 15,40 | 15,65 | 0,00% | 10,00 |
| 08.10.2026 | 15,75 | 15,75 | 15,45 | 15,65 | -0,63% | - |
| 07.10.2026 | 15,95 | 16,00 | 15,60 | 15,75 | -1,25% | 84,00 |
| 06.10.2026 | 15,85 | 16,10 | 15,80 | 15,95 | 0,95% | 26,00 |
| 05.10.2026 | 15,75 | 16,00 | 15,75 | 15,80 | 0,64% | 120,00 |
| 02.10.2026 | 15,75 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 01.10.2026 | 16,00 | 16,00 | 15,60 | 15,70 | -1,88% | - |
| 30.09.2026 | 16,15 | 16,25 | 15,95 | 16,00 | -0,62% | - |
| 29.09.2026 | 16,25 | 16,30 | 16,05 | 16,10 | -0,62% | 52,00 |
| 28.09.2026 | 16,25 | 16,40 | 16,10 | 16,20 | 0,00% | 1.416,00 |
| 25.09.2026 | 16,15 | 16,25 | 16,05 | 16,20 | 0,62% | - |
| 24.09.2026 | 16,00 | 16,20 | 15,95 | 16,10 | 0,63% | - |
| 23.09.2026 | 16,00 | 16,10 | 15,80 | 16,00 | -0,31% | - |
| 22.09.2026 | 16,10 | 16,10 | 16,00 | 16,05 | 0,00% | 87,00 |
| 21.09.2026 | 15,90 | 16,10 | 15,90 | 16,05 | 0,63% | 13,00 |
| 18.09.2026 | 16,05 | 16,05 | 15,80 | 15,95 | -0,62% | - |
| 17.09.2026 | 15,75 | 16,10 | 15,75 | 16,05 | 1,58% | - |
| 16.09.2026 | 16,05 | 16,05 | 15,75 | 15,80 | -0,94% | 260,00 |
| 15.09.2026 | 15,70 | 16,00 | 15,45 | 15,95 | 1,92% | 160,00 |
| 14.09.2026 | 15,70 | 15,95 | 15,65 | 15,65 | -0,32% | 13,00 |
| 11.09.2026 | 15,60 | 15,85 | 15,60 | 15,70 | 0,32% | - |
| 10.09.2026 | 15,70 | 15,90 | 15,60 | 15,65 | 0,00% | - |
| 09.09.2026 | 15,70 | 15,70 | 15,40 | 15,65 | -0,63% | - |
| 08.09.2026 | 15,90 | 15,90 | 15,60 | 15,75 | -0,63% | - |
| 07.09.2026 | 15,80 | 15,90 | 15,75 | 15,85 | 0,00% | 3.561,00 |
| 04.09.2026 | 15,90 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 03.09.2026 | 15,80 | 16,00 | 15,75 | 15,85 | 0,00% | - |
| 02.09.2026 | 15,80 | 15,90 | 15,65 | 15,85 | 0,63% | 16,00 |
| 01.09.2026 | 15,70 | 15,80 | 15,55 | 15,75 | 0,64% | 81,00 |
| 31.08.2026 | 15,80 | 15,90 | 15,65 | 15,65 | -1,26% | 1.413,00 |
| 28.08.2026 | 15,70 | 15,85 | 15,70 | 15,85 | 1,28% | - |
| 27.08.2026 | 15,65 | 15,80 | 15,55 | 15,65 | 0,00% | - |
| 26.08.2026 | 15,70 | 15,75 | 15,55 | 15,65 | 0,00% | 18,00 |
| 25.08.2026 | 15,50 | 15,75 | 15,15 | 15,65 | 1,62% | 434,00 |
| 24.08.2026 | 15,25 | 15,50 | 15,10 | 15,40 | 0,65% | - |
| 21.08.2026 | 15,00 | 15,35 | 14,90 | 15,30 | 2,68% | 14,00 |
| 20.08.2026 | 14,95 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 19.08.2026 | 15,45 | 15,50 | 14,95 | 15,10 | 7,09% | - |
| 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 |