20,300€
4,10%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 19,40 | 20,30 | 19,40 | 20,30 | 4,10% | - |
| 12.10.2026 | 19,50 | 19,70 | 19,45 | 19,50 | -0,51% | - |
| 09.10.2026 | 19,55 | 19,60 | 19,35 | 19,60 | 0,00% | 13,00 |
| 08.10.2026 | 19,55 | 19,90 | 19,30 | 19,60 | 0,00% | - |
| 07.10.2026 | 19,75 | 19,95 | 19,50 | 19,60 | -1,01% | 84,00 |
| 06.10.2026 | 19,95 | 20,10 | 19,80 | 19,80 | -0,75% | 28,00 |
| 05.10.2026 | 19,45 | 20,05 | 19,45 | 19,95 | 1,27% | 4.940,00 |
| 02.10.2026 | 19,50 | 19,70 | 19,30 | 19,70 | 1,03% | - |
| 01.10.2026 | 19,95 | 20,05 | 19,40 | 19,50 | -2,26% | 4.680,00 |
| 30.09.2026 | 19,95 | 20,20 | 19,95 | 19,95 | -0,75% | - |
| 29.09.2026 | 20,30 | 20,50 | 19,95 | 20,10 | -1,95% | 695,00 |
| 28.09.2026 | 20,40 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 25.09.2026 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 24.09.2026 | 19,95 | 20,30 | 19,95 | 20,10 | 0,00% | 7.000,00 |
| 23.09.2026 | 20,20 | 20,30 | 19,90 | 20,10 | -0,99% | 3.750,00 |
| 22.09.2026 | 20,20 | 20,30 | 19,90 | 20,30 | 1,00% | - |
| 21.09.2026 | 20,00 | 20,10 | 19,95 | 20,10 | 0,75% | 13,00 |
| 18.09.2026 | 20,10 | 20,10 | 19,80 | 19,95 | -0,75% | - |
| 17.09.2026 | 20,05 | 20,10 | 19,85 | 20,10 | 1,01% | - |
| 16.09.2026 | 19,95 | 20,05 | 19,65 | 19,90 | -0,25% | - |
| 15.09.2026 | 19,80 | 20,05 | 19,45 | 19,95 | 0,50% | - |
| 14.09.2026 | 19,85 | 20,10 | 19,85 | 19,85 | -0,50% | - |
| 11.09.2026 | 19,75 | 20,05 | 19,75 | 19,95 | 0,76% | - |
| 10.09.2026 | 20,05 | 20,10 | 19,70 | 19,80 | -0,50% | - |
| 09.09.2026 | 20,00 | 20,10 | 19,70 | 19,90 | -0,25% | - |
| 08.09.2026 | 19,95 | 20,10 | 19,85 | 19,95 | -0,75% | 81,00 |
| 07.09.2026 | 19,90 | 20,10 | 19,85 | 20,10 | 0,75% | 38,00 |
| 04.09.2026 | 19,85 | 20,05 | 19,65 | 19,95 | 0,25% | - |
| 03.09.2026 | 19,70 | 19,90 | 19,60 | 19,90 | 0,51% | 630,00 |
| 02.09.2026 | 19,55 | 19,80 | 19,50 | 19,80 | 1,02% | - |
| 01.09.2026 | 19,45 | 19,60 | 19,15 | 19,60 | 0,51% | - |
| 31.08.2026 | 19,50 | 19,65 | 19,40 | 19,50 | -0,51% | - |
| 28.08.2026 | 19,50 | 19,65 | 19,30 | 19,60 | 0,51% | - |
| 27.08.2026 | 19,40 | 19,65 | 19,35 | 19,50 | 0,52% | - |
| 26.08.2026 | 19,30 | 19,40 | 19,25 | 19,40 | 0,00% | - |
| 25.08.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 1,04% | - |
| 24.08.2026 | 18,85 | 19,20 | 18,70 | 19,20 | 1,59% | - |
| 21.08.2026 | 18,60 | 18,95 | 18,60 | 18,90 | 1,61% | 1.700,00 |
| 20.08.2026 | 18,55 | 18,70 | 18,55 | 18,60 | 0,00% | - |
| 19.08.2026 | 18,65 | 18,70 | 18,45 | 18,60 | -1,06% | 7.990,00 |
| 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 |