18,900€
0,53%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,80 | 18,95 | 17,55 | 18,90 | 0,53% | - |
| 19.10.2026 | 18,80 | 18,95 | 18,65 | 18,80 | 0,00% | - |
| 16.10.2026 | 18,80 | 18,90 | 18,65 | 18,80 | 0,53% | - |
| 15.10.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 14.10.2026 | 18,75 | 19,05 | 18,50 | 18,80 | 0,53% | 14,00 |
| 13.10.2026 | 18,35 | 18,75 | 18,20 | 18,70 | 2,19% | - |
| 12.10.2026 | 18,40 | 18,55 | 18,20 | 18,30 | -0,54% | - |
| 09.10.2026 | 18,20 | 18,40 | 18,05 | 18,40 | 1,10% | 12,00 |
| 08.10.2026 | 18,25 | 18,40 | 18,10 | 18,20 | -0,55% | - |
| 07.10.2026 | 18,75 | 18,90 | 18,25 | 18,30 | -2,14% | - |
| 06.10.2026 | 18,70 | 18,90 | 18,65 | 18,70 | 0,00% | 13,00 |
| 05.10.2026 | 18,65 | 18,95 | 18,35 | 18,70 | 0,27% | - |
| 02.10.2026 | 18,65 | 18,75 | 18,35 | 18,65 | 0,54% | - |
| 01.10.2026 | 18,80 | 18,90 | 18,40 | 18,55 | -1,85% | - |
| 30.09.2026 | 18,95 | 19,10 | 18,75 | 18,90 | -0,26% | 84,00 |
| 29.09.2026 | 19,20 | 19,20 | 18,90 | 18,95 | -1,30% | 15,00 |
| 28.09.2026 | 19,15 | 19,45 | 19,10 | 19,20 | 0,26% | - |
| 25.09.2026 | 19,10 | 19,35 | 19,05 | 19,15 | -0,26% | - |
| 24.09.2026 | 18,90 | 19,25 | 18,80 | 19,20 | 1,59% | - |
| 23.09.2026 | 18,95 | 19,00 | 18,70 | 18,90 | 0,00% | - |
| 22.09.2026 | 19,05 | 19,15 | 18,90 | 18,90 | -0,26% | - |
| 21.09.2026 | 18,85 | 19,15 | 18,85 | 18,95 | 0,00% | 14,00 |
| 18.09.2026 | 19,00 | 19,10 | 18,70 | 18,95 | -0,79% | - |
| 17.09.2026 | 18,75 | 19,10 | 18,75 | 19,10 | 1,87% | - |
| 16.09.2026 | 18,70 | 18,85 | 18,60 | 18,75 | 0,00% | 285,00 |
| 15.09.2026 | 18,70 | 18,85 | 18,40 | 18,75 | 0,54% | - |
| 14.09.2026 | 18,80 | 19,05 | 18,60 | 18,65 | -0,53% | 14,00 |
| 11.09.2026 | 18,75 | 18,95 | 18,65 | 18,75 | 0,00% | - |
| 10.09.2026 | 18,90 | 19,05 | 18,70 | 18,75 | 0,00% | 12,00 |
| 09.09.2026 | 18,90 | 19,00 | 18,65 | 18,75 | -0,79% | - |
| 08.09.2026 | 18,85 | 19,05 | 18,75 | 18,90 | -0,26% | - |
| 07.09.2026 | 18,80 | 19,10 | 18,70 | 18,95 | 1,07% | 13,00 |
| 04.09.2026 | 18,95 | 19,05 | 18,70 | 18,75 | -1,06% | - |
| 03.09.2026 | 18,70 | 19,05 | 18,55 | 18,95 | 1,07% | - |
| 02.09.2026 | 18,60 | 18,80 | 18,50 | 18,75 | 1,08% | - |
| 01.09.2026 | 18,35 | 18,60 | 18,20 | 18,55 | 1,09% | 81,00 |
| 31.08.2026 | 18,55 | 18,65 | 18,30 | 18,35 | -1,08% | 123,00 |
| 28.08.2026 | 18,60 | 18,65 | 18,35 | 18,55 | 0,00% | - |
| 27.08.2026 | 18,40 | 18,60 | 18,35 | 18,55 | 1,09% | - |
| 26.08.2026 | 18,30 | 18,55 | 18,20 | 18,35 | -0,27% | - |
| 25.08.2026 | 18,10 | 18,45 | 18,00 | 18,40 | 1,38% | - |
| 24.08.2026 | 18,00 | 18,25 | 17,75 | 18,15 | 1,40% | - |
| 21.08.2026 | 17,60 | 18,05 | 17,50 | 17,90 | 2,29% | 13,00 |
| 20.08.2026 | 17,30 | 17,60 | 17,25 | 17,50 | 1,45% | - |
| 19.08.2026 | 17,55 | 17,60 | 17,25 | 17,25 | -5,48% | - |
| 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% | - |