14,201€
0,77%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,10 | 14,33 | 14,08 | 14,20 | 0,74% | - |
| 08.07.2026 | 14,00 | 14,24 | 13,86 | 14,09 | 0,57% | - |
| 07.07.2026 | 13,80 | 14,10 | 13,80 | 14,01 | 1,76% | - |
| 06.07.2026 | 13,80 | 13,87 | 13,70 | 13,77 | -0,13% | - |
| 03.07.2026 | 13,70 | 13,84 | 13,60 | 13,79 | 0,64% | - |
| 02.07.2026 | 13,50 | 13,73 | 13,38 | 13,70 | 2,25% | - |
| 01.07.2026 | 13,45 | 13,58 | 13,33 | 13,40 | -0,93% | - |
| 30.06.2026 | 13,50 | 13,73 | 13,43 | 13,53 | 0,00% | - |
| 29.06.2026 | 13,50 | 13,57 | 13,36 | 13,53 | 0,07% | - |
| 26.06.2026 | 13,65 | 13,69 | 13,47 | 13,52 | -0,41% | - |
| 25.06.2026 | 13,70 | 13,70 | 13,50 | 13,57 | 0,13% | - |
| 24.06.2026 | 13,60 | 13,64 | 13,38 | 13,55 | -0,32% | - |
| 23.06.2026 | 13,75 | 13,85 | 13,59 | 13,60 | -1,65% | - |
| 22.06.2026 | 13,60 | 13,93 | 13,60 | 13,83 | 1,28% | - |
| 19.06.2026 | 13,50 | 13,75 | 13,45 | 13,65 | 0,02% | - |
| 18.06.2026 | 13,65 | 13,89 | 13,57 | 13,65 | 0,33% | - |
| 17.06.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -0,30% | - |
| 16.06.2026 | 13,60 | 13,73 | 13,52 | 13,64 | -0,12% | - |
| 15.06.2026 | 13,80 | 13,95 | 13,52 | 13,66 | -0,79% | - |
| 12.06.2026 | 13,50 | 13,83 | 13,50 | 13,77 | 1,53% | - |
| 11.06.2026 | 13,75 | 13,78 | 13,44 | 13,56 | -1,75% | - |
| 10.06.2026 | 13,75 | 13,88 | 13,65 | 13,80 | -0,16% | - |
| 09.06.2026 | 13,55 | 13,83 | 13,55 | 13,83 | 1,39% | - |
| 08.06.2026 | 13,55 | 13,76 | 13,50 | 13,64 | -0,53% | - |
| 05.06.2026 | 13,70 | 13,84 | 13,57 | 13,71 | -0,20% | - |
| 04.06.2026 | 13,65 | 13,74 | 13,55 | 13,74 | 0,62% | - |
| 03.06.2026 | 13,65 | 13,73 | 13,55 | 13,65 | 0,82% | - |
| 02.06.2026 | 13,71 | 13,72 | 13,54 | 13,54 | -2,32% | - |
| 01.06.2026 | 13,91 | 13,94 | 13,76 | 13,86 | -0,39% | - |
| 29.05.2026 | 13,90 | 14,00 | 13,81 | 13,91 | -0,14% | - |
| 28.05.2026 | 13,76 | 13,95 | 13,75 | 13,93 | 0,97% | - |
| 27.05.2026 | 13,76 | 13,80 | 13,54 | 13,80 | -0,78% | - |
| 26.05.2026 | 13,72 | 14,01 | 13,72 | 13,91 | 1,15% | - |
| 25.05.2026 | 13,87 | 13,87 | 13,74 | 13,75 | -0,43% | - |
| 22.05.2026 | 13,93 | 14,00 | 13,71 | 13,81 | -1,18% | - |
| 21.05.2026 | 13,65 | 13,99 | 13,64 | 13,98 | 2,72% | - |
| 20.05.2026 | 13,62 | 13,64 | 13,47 | 13,61 | 0,11% | - |
| 19.05.2026 | 13,40 | 13,62 | 13,37 | 13,59 | 1,43% | - |
| 18.05.2026 | 13,18 | 13,42 | 12,95 | 13,40 | 1,58% | - |
| 15.05.2026 | 13,19 | 13,43 | 13,01 | 13,19 | -0,08% | - |
| 14.05.2026 | 13,29 | 13,35 | 13,20 | 13,20 | -1,34% | - |
| 13.05.2026 | 13,40 | 13,43 | 13,10 | 13,38 | -0,42% | - |
| 12.05.2026 | 13,57 | 13,73 | 13,29 | 13,44 | -1,67% | - |
| 11.05.2026 | 13,45 | 13,73 | 13,39 | 13,66 | 1,34% | - |
| 08.05.2026 | 13,71 | 13,79 | 13,39 | 13,48 | -0,80% | - |
| 07.05.2026 | 14,07 | 14,08 | 13,35 | 13,59 | -3,27% | - |
| 06.05.2026 | 14,16 | 14,29 | 13,84 | 14,05 | -0,59% | - |
| 05.05.2026 | 14,21 | 14,42 | 14,07 | 14,14 | -0,57% | - |
| 04.05.2026 | 14,42 | 14,49 | 14,07 | 14,22 | -0,97% | - |
| 30.04.2026 | 14,37 | 14,52 | 14,16 | 14,36 | -1,26% | - |
| 29.04.2026 | 14,54 | 14,70 | 14,34 | 14,54 | 0,13% | - |
| 28.04.2026 | 14,26 | 14,84 | 14,25 | 14,52 | 1,72% | - |
| 27.04.2026 | 14,35 | 14,48 | 14,14 | 14,28 | -0,17% | - |
| 24.04.2026 | 14,26 | 14,56 | 14,16 | 14,30 | 0,47% | - |
| 23.04.2026 | 14,54 | 14,63 | 14,12 | 14,23 | -2,87% | - |
| 22.04.2026 | 14,70 | 14,88 | 14,49 | 14,65 | 0,65% | - |
| 21.04.2026 | 14,58 | 14,76 | 14,33 | 14,56 | 0,43% | - |
| 20.04.2026 | 14,30 | 14,67 | 14,28 | 14,50 | 0,53% | - |
| 17.04.2026 | 14,54 | 14,77 | 14,36 | 14,42 | -1,57% | - |
| 16.04.2026 | 14,62 | 14,73 | 14,35 | 14,65 | -0,04% | - |
| 15.04.2026 | 14,60 | 14,74 | 14,44 | 14,66 | -0,51% | - |
| 14.04.2026 | 14,45 | 14,76 | 14,37 | 14,73 | 1,59% | - |
| 13.04.2026 | 14,31 | 14,69 | 14,29 | 14,50 | 0,08% | - |
| 10.04.2026 | 14,35 | 14,70 | 14,27 | 14,49 | 0,49% | - |
| 09.04.2026 | 14,19 | 14,49 | 14,12 | 14,42 | 0,87% | - |
| 08.04.2026 | 14,25 | 14,38 | 13,77 | 14,29 | 2,52% | - |
| 07.04.2026 | 13,92 | 14,16 | 13,81 | 13,94 | 0,32% | - |
| 02.04.2026 | 13,75 | 13,91 | 13,75 | 13,90 | -0,39% | - |
| 01.04.2026 | 13,93 | 14,10 | 13,72 | 13,95 | 0,34% | - |
| 31.03.2026 | 13,71 | 14,09 | 13,62 | 13,91 | 0,54% | - |
| 30.03.2026 | 13,35 | 13,90 | 13,14 | 13,83 | 3,58% | - |
| 27.03.2026 | 14,19 | 14,19 | 13,15 | 13,35 | -6,00% | - |
| 26.03.2026 | 14,08 | 14,44 | 14,04 | 14,21 | 0,64% | - |
| 25.03.2026 | 14,09 | 14,32 | 13,90 | 14,12 | 0,01% | - |
| 24.03.2026 | 14,01 | 14,27 | 13,83 | 14,11 | 0,35% | - |
| 23.03.2026 | 14,04 | 14,22 | 13,69 | 14,06 | -1,06% | - |
| 20.03.2026 | 14,29 | 14,57 | 14,16 | 14,21 | -0,66% | - |
| 19.03.2026 | 14,45 | 14,72 | 14,15 | 14,31 | -1,04% | - |
| 18.03.2026 | 14,33 | 14,61 | 14,13 | 14,46 | 1,28% | - |
| 17.03.2026 | 14,28 | 14,52 | 14,06 | 14,28 | -0,34% | - |
| 16.03.2026 | 14,31 | 14,56 | 14,05 | 14,32 | -0,13% | - |
| 13.03.2026 | 14,08 | 14,40 | 14,05 | 14,34 | 1,77% | - |
| 12.03.2026 | 14,13 | 14,22 | 14,04 | 14,09 | -0,74% | - |
| 11.03.2026 | 14,20 | 14,21 | 14,02 | 14,20 | 0,20% | - |
| 10.03.2026 | 13,96 | 14,28 | 13,95 | 14,17 | 1,32% | - |
| 09.03.2026 | 13,93 | 14,17 | 13,92 | 13,98 | -1,15% | - |
| 06.03.2026 | 14,28 | 14,30 | 14,12 | 14,15 | -0,67% | - |
| 05.03.2026 | 14,27 | 14,37 | 14,16 | 14,24 | 1,57% | - |
| 04.03.2026 | 13,82 | 14,06 | 13,81 | 14,02 | 1,29% | - |
| 03.03.2026 | 14,12 | 14,25 | 13,75 | 13,84 | -2,77% | - |
| 02.03.2026 | 14,09 | 14,31 | 14,05 | 14,24 | -0,22% | - |
| 27.02.2026 | 14,06 | 14,31 | 14,05 | 14,27 | 1,54% | - |
| 26.02.2026 | 14,04 | 14,08 | 13,93 | 14,05 | 0,34% | - |
| 25.02.2026 | 13,93 | 14,04 | 13,88 | 14,00 | -0,24% | - |
| 24.02.2026 | 14,08 | 14,09 | 13,91 | 14,04 | -0,61% | - |
| 23.02.2026 | 14,06 | 14,13 | 13,98 | 14,12 | 0,21% | - |
| 20.02.2026 | 13,83 | 14,12 | 13,76 | 14,09 | 2,14% | - |
| 19.02.2026 | 13,86 | 13,94 | 13,71 | 13,80 | -0,93% | - |
| 18.02.2026 | 13,63 | 13,98 | 13,60 | 13,93 | 1,35% | - |
| 17.02.2026 | 13,67 | 13,74 | 13,60 | 13,74 | 0,35% | - |