18,000€
1,69%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,75 | 19,00 | 18,60 | 18,80 | 0,27% | - |
| 04.05.2026 | 19,05 | 19,10 | 18,65 | 18,75 | -1,83% | - |
| 30.04.2026 | 18,90 | 19,10 | 18,70 | 19,10 | 0,53% | - |
| 29.04.2026 | 19,05 | 19,20 | 18,95 | 19,00 | 0,00% | - |
| 28.04.2026 | 18,85 | 19,30 | 18,85 | 19,00 | 0,53% | - |
| 27.04.2026 | 18,90 | 19,05 | 18,80 | 18,90 | -0,53% | - |
| 24.04.2026 | 18,70 | 19,10 | 18,70 | 19,00 | 1,60% | 1.750,00 |
| 23.04.2026 | 19,10 | 19,15 | 18,50 | 18,70 | -2,60% | 1.665,00 |
| 22.04.2026 | 19,20 | 19,45 | 19,15 | 19,20 | 1,05% | - |
| 21.04.2026 | 19,15 | 19,30 | 18,95 | 19,00 | -1,04% | 610,00 |
| 20.04.2026 | 18,75 | 19,20 | 18,75 | 19,20 | 1,05% | 3.000,00 |
| 17.04.2026 | 19,20 | 19,30 | 18,90 | 19,00 | -1,04% | 1.178,00 |
| 16.04.2026 | 19,15 | 19,25 | 18,95 | 19,20 | 0,52% | 1.050,00 |
| 15.04.2026 | 19,15 | 19,25 | 19,00 | 19,10 | -0,52% | 2.400,00 |
| 14.04.2026 | 19,05 | 19,35 | 19,00 | 19,20 | 0,52% | 2.105,00 |
| 13.04.2026 | 18,70 | 19,20 | 18,70 | 19,10 | 0,53% | 2.527,00 |
| 10.04.2026 | 19,10 | 19,25 | 18,90 | 19,00 | -0,52% | 666,00 |
| 09.04.2026 | 18,50 | 19,20 | 18,50 | 19,10 | 2,36% | - |
| 08.04.2026 | 19,14 | 19,20 | 18,26 | 18,66 | 0,86% | 112,00 |
| 07.04.2026 | 18,30 | 18,70 | 18,15 | 18,50 | 1,20% | 29,00 |
| 02.04.2026 | 18,04 | 18,30 | 18,02 | 18,28 | -0,43% | - |
| 01.04.2026 | 18,66 | 18,84 | 18,18 | 18,36 | -1,29% | - |
| 31.03.2026 | 18,14 | 18,64 | 17,93 | 18,60 | 3,22% | - |
| 30.03.2026 | 17,24 | 18,12 | 17,22 | 18,02 | 4,65% | 13,00 |
| 27.03.2026 | 17,38 | 17,52 | 17,22 | 17,22 | -7,16% | - |
| 26.03.2026 | 18,40 | 18,75 | 18,34 | 18,55 | 0,15% | - |
| 25.03.2026 | 18,50 | 18,60 | 18,31 | 18,52 | 0,00% | 32,00 |
| 24.03.2026 | 18,14 | 18,58 | 18,14 | 18,52 | 1,09% | - |
| 23.03.2026 | 18,34 | 18,51 | 18,00 | 18,32 | -1,40% | 14,00 |
| 20.03.2026 | 19,26 | 19,36 | 18,46 | 18,58 | -3,43% | 96,00 |
| 19.03.2026 | 18,92 | 19,35 | 18,86 | 19,24 | 1,69% | - |
| 18.03.2026 | 18,88 | 19,29 | 18,83 | 18,92 | 0,85% | - |
| 17.03.2026 | 18,78 | 19,04 | 18,72 | 18,76 | -0,74% | - |
| 16.03.2026 | 18,96 | 19,03 | 18,71 | 18,90 | 0,53% | 28,00 |
| 13.03.2026 | 18,78 | 19,07 | 18,57 | 18,80 | 0,32% | 44,00 |
| 12.03.2026 | 18,74 | 18,84 | 18,62 | 18,74 | -0,43% | - |
| 11.03.2026 | 18,68 | 18,88 | 18,52 | 18,82 | 0,97% | - |
| 10.03.2026 | 18,84 | 19,02 | 18,60 | 18,64 | -1,17% | - |
| 09.03.2026 | 18,28 | 18,98 | 18,18 | 18,86 | 0,92% | - |
| 06.03.2026 | 18,88 | 18,94 | 18,62 | 18,69 | -0,70% | 1.114,00 |
| 05.03.2026 | 18,82 | 19,04 | 18,62 | 18,82 | -0,63% | - |
| 04.03.2026 | 18,53 | 18,96 | 18,38 | 18,94 | 1,61% | 84,00 |
| 03.03.2026 | 18,88 | 19,01 | 18,31 | 18,64 | -1,86% | 17,00 |
| 02.03.2026 | 18,72 | 19,04 | 18,71 | 18,99 | 0,14% | 15,00 |
| 27.02.2026 | 18,91 | 19,17 | 18,84 | 18,97 | 0,41% | - |
| 26.02.2026 | 18,88 | 18,96 | 18,69 | 18,89 | -0,26% | - |
| 25.02.2026 | 18,70 | 18,94 | 18,55 | 18,94 | 1,38% | 13.300,00 |
| 24.02.2026 | 18,92 | 18,93 | 18,60 | 18,68 | -1,05% | - |
| 23.02.2026 | 18,88 | 19,11 | 18,82 | 18,88 | -0,53% | 15,00 |
| 20.02.2026 | 18,56 | 18,99 | 18,52 | 18,98 | 2,26% | 300,00 |
| 19.02.2026 | 18,78 | 18,81 | 18,45 | 18,56 | -1,08% | - |
| 18.02.2026 | 18,52 | 18,85 | 18,40 | 18,76 | 1,42% | - |
| 17.02.2026 | 18,32 | 18,52 | 18,26 | 18,50 | 0,54% | 70,00 |
| 16.02.2026 | 18,08 | 18,61 | 18,06 | 18,40 | 1,88% | 56,00 |
| 13.02.2026 | 17,88 | 18,29 | 17,86 | 18,06 | 0,78% | - |
| 12.02.2026 | 17,66 | 18,44 | 17,66 | 17,92 | 1,59% | - |
| 11.02.2026 | 17,74 | 17,84 | 17,48 | 17,64 | -0,34% | - |
| 10.02.2026 | 17,34 | 17,79 | 17,32 | 17,70 | 1,99% | - |
| 09.02.2026 | 17,56 | 17,58 | 17,18 | 17,35 | -1,06% | 84,00 |
| 06.02.2026 | 16,98 | 17,54 | 16,96 | 17,54 | 3,30% | 13,00 |
| 05.02.2026 | 17,04 | 17,22 | 16,91 | 16,98 | -0,35% | - |
| 04.02.2026 | 17,08 | 17,31 | 16,96 | 17,04 | -0,15% | - |
| 03.02.2026 | 17,08 | 17,21 | 16,95 | 17,07 | 0,05% | - |
| 02.02.2026 | 16,64 | 17,07 | 16,64 | 17,06 | 0,93% | 600,00 |
| 30.01.2026 | 16,81 | 17,06 | 16,78 | 16,90 | 0,12% | 300,00 |
| 29.01.2026 | 16,92 | 17,01 | 16,76 | 16,88 | -0,35% | - |
| 28.01.2026 | 17,06 | 17,10 | 16,70 | 16,94 | -0,11% | - |
| 27.01.2026 | 16,84 | 17,05 | 16,83 | 16,96 | 0,74% | - |
| 26.01.2026 | 17,04 | 17,09 | 16,77 | 16,83 | -1,32% | - |
| 23.01.2026 | 17,02 | 17,14 | 16,93 | 17,06 | 0,41% | - |
| 22.01.2026 | 17,00 | 17,06 | 16,85 | 16,99 | 0,30% | 17,00 |
| 21.01.2026 | 16,90 | 17,02 | 16,46 | 16,94 | 0,45% | 10,00 |
| 20.01.2026 | 16,84 | 16,95 | 16,74 | 16,86 | -0,21% | - |
| 19.01.2026 | 17,06 | 17,06 | 16,75 | 16,90 | -2,20% | - |
| 16.01.2026 | 17,06 | 17,32 | 17,05 | 17,28 | 1,29% | 307,00 |
| 15.01.2026 | 17,04 | 17,14 | 17,00 | 17,06 | 0,32% | - |
| 14.01.2026 | 16,79 | 17,02 | 16,65 | 17,01 | 1,38% | 15,00 |
| 13.01.2026 | 16,78 | 16,87 | 16,73 | 16,77 | -0,04% | - |
| 12.01.2026 | 16,71 | 16,79 | 16,65 | 16,78 | 0,48% | - |
| 09.01.2026 | 16,88 | 16,94 | 16,65 | 16,70 | -1,08% | - |
| 08.01.2026 | 16,66 | 16,89 | 16,62 | 16,88 | 1,19% | - |
| 07.01.2026 | 16,89 | 16,90 | 16,66 | 16,68 | -1,30% | 14,00 |
| 06.01.2026 | 17,01 | 17,12 | 16,89 | 16,90 | -0,51% | 56,00 |
| 05.01.2026 | 17,30 | 17,32 | 16,85 | 16,99 | -1,34% | - |
| 02.01.2026 | 17,42 | 17,44 | 17,02 | 17,22 | -0,97% | 15,00 |
| 30.12.2025 | 17,28 | 17,52 | 17,27 | 17,39 | 0,65% | - |
| 29.12.2025 | 17,26 | 17,45 | 17,21 | 17,28 | 0,09% | 28,00 |
| 23.12.2025 | 17,04 | 17,27 | 17,02 | 17,26 | 1,21% | - |
| 22.12.2025 | 16,86 | 17,09 | 16,86 | 17,05 | 1,20% | 1.342,00 |
| 19.12.2025 | 16,56 | 16,86 | 16,56 | 16,85 | 1,76% | - |
| 18.12.2025 | 16,40 | 16,66 | 16,38 | 16,56 | 1,10% | - |
| 17.12.2025 | 16,47 | 16,52 | 16,32 | 16,38 | -0,43% | - |
| 16.12.2025 | 16,56 | 16,65 | 16,40 | 16,45 | -1,26% | 58,00 |
| 15.12.2025 | 16,34 | 16,77 | 16,32 | 16,66 | 2,21% | 45,00 |
| 12.12.2025 | 16,58 | 16,67 | 16,26 | 16,30 | -1,45% | - |
| 11.12.2025 | 16,51 | 16,68 | 16,48 | 16,54 | -0,48% | - |
| 10.12.2025 | 16,56 | 16,64 | 16,45 | 16,62 | 0,29% | - |
| 09.12.2025 | 16,51 | 16,74 | 16,51 | 16,57 | 0,27% | - |
| 08.12.2025 | 16,58 | 16,68 | 16,47 | 16,53 | -0,55% | 514,00 |
| 05.12.2025 | 16,48 | 16,71 | 16,48 | 16,62 | 0,73% | - |