17,550€
-2,23%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,40 | 18,70 | 18,25 | 18,25 | -0,82% | - |
| 04.05.2026 | 18,75 | 18,80 | 18,40 | 18,40 | -1,87% | - |
| 30.04.2026 | 18,70 | 18,75 | 18,40 | 18,75 | 0,81% | - |
| 29.04.2026 | 18,65 | 18,85 | 18,60 | 18,60 | -0,27% | 14,00 |
| 28.04.2026 | 18,50 | 18,95 | 18,40 | 18,65 | 0,81% | - |
| 27.04.2026 | 18,70 | 18,80 | 18,40 | 18,50 | -0,54% | - |
| 24.04.2026 | 18,50 | 18,70 | 18,40 | 18,60 | 1,09% | 2.560,00 |
| 23.04.2026 | 18,70 | 18,80 | 18,35 | 18,40 | -2,13% | - |
| 22.04.2026 | 18,80 | 19,10 | 18,70 | 18,80 | -0,27% | - |
| 21.04.2026 | 18,70 | 18,85 | 18,55 | 18,85 | 0,27% | 14,00 |
| 20.04.2026 | 18,55 | 18,85 | 18,55 | 18,80 | 0,80% | - |
| 17.04.2026 | 18,60 | 18,95 | 18,50 | 18,65 | -0,53% | - |
| 16.04.2026 | 18,95 | 19,00 | 18,70 | 18,75 | -0,53% | - |
| 15.04.2026 | 18,85 | 19,00 | 18,75 | 18,85 | 0,53% | - |
| 14.04.2026 | 18,65 | 18,95 | 18,55 | 18,75 | 0,54% | 14,00 |
| 13.04.2026 | 18,65 | 18,90 | 18,55 | 18,65 | 0,54% | - |
| 10.04.2026 | 18,50 | 18,70 | 18,40 | 18,55 | 0,82% | - |
| 09.04.2026 | 18,15 | 18,50 | 18,05 | 18,40 | 1,69% | - |
| 08.04.2026 | 18,02 | 18,25 | 17,92 | 18,09 | 0,24% | 87,00 |
| 07.04.2026 | 17,90 | 18,15 | 17,75 | 18,05 | 2,24% | 14,00 |
| 02.04.2026 | 17,61 | 17,68 | 17,61 | 17,65 | -0,62% | - |
| 01.04.2026 | 17,73 | 17,85 | 17,60 | 17,77 | 0,24% | - |
| 31.03.2026 | 17,50 | 17,73 | 17,43 | 17,72 | 1,17% | - |
| 30.03.2026 | 16,85 | 17,53 | 16,73 | 17,52 | 3,96% | 14,00 |
| 27.03.2026 | 17,00 | 17,26 | 16,78 | 16,85 | -7,04% | - |
| 26.03.2026 | 18,11 | 18,24 | 17,99 | 18,13 | 0,15% | - |
| 25.03.2026 | 17,92 | 18,22 | 17,89 | 18,10 | 0,99% | - |
| 24.03.2026 | 18,16 | 18,20 | 17,88 | 17,92 | -1,35% | - |
| 23.03.2026 | 18,15 | 18,26 | 17,62 | 18,17 | -0,21% | 14,00 |
| 20.03.2026 | 18,69 | 18,98 | 18,20 | 18,21 | -2,44% | - |
| 19.03.2026 | 18,97 | 19,08 | 18,64 | 18,66 | -1,57% | - |
| 18.03.2026 | 18,55 | 18,97 | 18,54 | 18,96 | 2,28% | - |
| 17.03.2026 | 18,76 | 18,80 | 18,41 | 18,54 | -1,14% | - |
| 16.03.2026 | 18,71 | 18,93 | 18,60 | 18,75 | 0,34% | 14,00 |
| 13.03.2026 | 18,67 | 18,92 | 18,65 | 18,69 | 0,01% | - |
| 12.03.2026 | 18,98 | 19,01 | 18,65 | 18,69 | -1,60% | - |
| 11.03.2026 | 19,05 | 19,17 | 18,96 | 18,99 | -0,26% | - |
| 10.03.2026 | 18,47 | 19,24 | 18,41 | 19,04 | 3,10% | - |
| 09.03.2026 | 18,69 | 18,76 | 18,46 | 18,47 | -1,18% | - |
| 06.03.2026 | 18,88 | 19,10 | 18,68 | 18,69 | -0,71% | 43,00 |
| 05.03.2026 | 18,98 | 19,06 | 18,82 | 18,82 | -0,87% | 37,00 |
| 04.03.2026 | 18,50 | 18,99 | 18,42 | 18,99 | 2,67% | - |
| 03.03.2026 | 18,95 | 19,00 | 18,33 | 18,49 | -2,34% | 58,00 |
| 02.03.2026 | 19,18 | 19,20 | 18,72 | 18,94 | -0,82% | 15,00 |
| 27.02.2026 | 18,84 | 19,21 | 18,81 | 19,09 | 1,52% | - |
| 26.02.2026 | 18,54 | 18,85 | 18,49 | 18,81 | 1,42% | - |
| 25.02.2026 | 18,34 | 18,55 | 18,33 | 18,54 | 1,17% | - |
| 24.02.2026 | 18,39 | 18,43 | 18,11 | 18,33 | -0,21% | - |
| 23.02.2026 | 18,21 | 18,47 | 18,16 | 18,37 | 0,64% | 14,00 |
| 20.02.2026 | 17,88 | 18,27 | 17,84 | 18,25 | 2,13% | - |
| 19.02.2026 | 18,08 | 18,11 | 17,65 | 17,87 | -1,08% | - |
| 18.02.2026 | 17,59 | 18,27 | 17,58 | 18,07 | 2,72% | 41,00 |
| 17.02.2026 | 17,64 | 17,70 | 17,47 | 17,59 | -0,36% | - |
| 16.02.2026 | 17,53 | 17,87 | 17,50 | 17,65 | 0,89% | 14,00 |
| 13.02.2026 | 17,69 | 17,78 | 17,38 | 17,49 | -1,24% | - |
| 12.02.2026 | 17,62 | 17,97 | 17,62 | 17,71 | 0,61% | 2.324,00 |
| 11.02.2026 | 17,97 | 17,99 | 17,52 | 17,61 | -1,87% | 256,00 |
| 10.02.2026 | 17,64 | 17,98 | 17,54 | 17,94 | 1,90% | - |
| 09.02.2026 | 17,81 | 17,87 | 17,43 | 17,61 | -1,15% | - |
| 06.02.2026 | 17,35 | 17,87 | 17,31 | 17,81 | 2,84% | 14,00 |
| 05.02.2026 | 17,62 | 17,70 | 17,32 | 17,32 | -1,94% | - |
| 04.02.2026 | 17,61 | 17,78 | 17,40 | 17,66 | 0,23% | - |
| 03.02.2026 | 17,42 | 17,64 | 17,31 | 17,62 | 1,42% | - |
| 02.02.2026 | 17,03 | 17,39 | 16,90 | 17,38 | 1,23% | - |
| 30.01.2026 | 16,69 | 17,19 | 16,63 | 17,17 | 2,40% | - |
| 29.01.2026 | 17,15 | 17,16 | 16,68 | 16,76 | -1,87% | 14,00 |
| 28.01.2026 | 17,30 | 17,32 | 16,86 | 17,08 | -1,04% | 4.375,00 |
| 27.01.2026 | 17,16 | 17,45 | 17,15 | 17,26 | 0,57% | - |
| 26.01.2026 | 17,22 | 17,31 | 17,05 | 17,16 | -0,25% | - |
| 23.01.2026 | 17,23 | 17,41 | 17,12 | 17,21 | 0,09% | - |
| 22.01.2026 | 16,95 | 17,24 | 16,94 | 17,19 | 1,63% | 84,00 |
| 21.01.2026 | 17,10 | 17,11 | 16,64 | 16,91 | -0,91% | 15,00 |
| 20.01.2026 | 17,12 | 17,20 | 16,94 | 17,07 | -0,39% | - |
| 19.01.2026 | 17,44 | 17,45 | 17,06 | 17,14 | -1,86% | - |
| 16.01.2026 | 17,55 | 17,61 | 17,37 | 17,46 | -0,61% | - |
| 15.01.2026 | 17,22 | 17,58 | 17,05 | 17,57 | 1,97% | - |
| 14.01.2026 | 17,09 | 17,25 | 16,84 | 17,23 | 0,96% | 14,00 |
| 13.01.2026 | 16,95 | 17,08 | 16,91 | 17,07 | 0,64% | - |
| 12.01.2026 | 16,90 | 16,98 | 16,81 | 16,96 | 0,34% | - |
| 09.01.2026 | 17,22 | 17,34 | 16,88 | 16,90 | -1,89% | - |
| 08.01.2026 | 16,92 | 17,36 | 16,89 | 17,22 | 1,68% | - |
| 07.01.2026 | 17,02 | 17,02 | 16,79 | 16,94 | -0,58% | 14,00 |
| 06.01.2026 | 17,21 | 17,32 | 16,87 | 17,04 | -0,91% | 58,00 |
| 05.01.2026 | 17,39 | 17,40 | 17,05 | 17,20 | -1,07% | 756,00 |
| 02.01.2026 | 17,41 | 17,57 | 17,31 | 17,38 | -0,06% | 15,00 |
| 30.12.2025 | 17,32 | 17,51 | 17,30 | 17,39 | 0,42% | - |
| 29.12.2025 | 17,14 | 17,34 | 17,09 | 17,32 | 1,36% | - |
| 23.12.2025 | 16,92 | 17,10 | 16,86 | 17,09 | 1,06% | - |
| 22.12.2025 | 16,96 | 17,19 | 16,85 | 16,91 | -0,26% | 15,00 |
| 19.12.2025 | 16,49 | 16,96 | 16,47 | 16,95 | 2,76% | - |
| 18.12.2025 | 16,40 | 16,70 | 16,34 | 16,50 | 0,57% | - |
| 17.12.2025 | 16,46 | 16,48 | 16,25 | 16,40 | -0,23% | - |
| 16.12.2025 | 16,40 | 16,48 | 16,35 | 16,44 | 0,15% | - |
| 15.12.2025 | 16,18 | 16,48 | 16,03 | 16,42 | 1,61% | 46,00 |
| 12.12.2025 | 16,06 | 16,31 | 16,05 | 16,16 | 0,61% | 2.000,00 |
| 11.12.2025 | 16,08 | 16,22 | 15,80 | 16,06 | -0,28% | - |
| 10.12.2025 | 15,94 | 16,11 | 15,83 | 16,10 | 0,98% | - |
| 09.12.2025 | 15,86 | 16,09 | 15,81 | 15,95 | 0,54% | - |
| 08.12.2025 | 15,96 | 16,01 | 15,78 | 15,86 | -0,79% | 14,00 |
| 05.12.2025 | 15,92 | 16,09 | 15,86 | 15,99 | 0,50% | - |