12,699€
0,12%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,71 | 12,87 | 12,41 | 12,70 | 0,13% | - |
| 17.07.2025 | 12,86 | 12,92 | 12,56 | 12,68 | -1,26% | - |
| 16.07.2025 | 12,74 | 12,85 | 12,64 | 12,85 | 0,90% | - |
| 15.07.2025 | 12,92 | 12,94 | 12,73 | 12,73 | -1,43% | - |
| 14.07.2025 | 12,63 | 13,01 | 12,57 | 12,92 | 1,93% | - |
| 11.07.2025 | 13,14 | 13,14 | 12,62 | 12,67 | -3,57% | - |
| 10.07.2025 | 13,13 | 13,24 | 13,05 | 13,14 | 0,05% | - |
| 09.07.2025 | 12,83 | 13,15 | 12,81 | 13,14 | 2,42% | - |
| 08.07.2025 | 12,67 | 12,91 | 12,67 | 12,83 | 1,25% | - |
| 07.07.2025 | 12,62 | 12,71 | 12,59 | 12,67 | 0,36% | - |
| 04.07.2025 | 12,56 | 12,70 | 12,47 | 12,62 | 0,41% | - |
| 03.07.2025 | 12,39 | 12,58 | 12,37 | 12,57 | 1,49% | - |
| 02.07.2025 | 12,26 | 12,47 | 12,21 | 12,39 | 1,21% | - |
| 01.07.2025 | 12,39 | 12,43 | 12,23 | 12,24 | -1,22% | - |
| 30.06.2025 | 12,28 | 12,47 | 12,28 | 12,39 | 0,93% | - |
| 27.06.2025 | 12,24 | 12,33 | 12,15 | 12,28 | 0,29% | - |
| 26.06.2025 | 12,26 | 12,31 | 12,18 | 12,24 | -0,10% | - |
| 25.06.2025 | 12,26 | 12,38 | 12,21 | 12,25 | -0,05% | - |
| 24.06.2025 | 12,49 | 12,50 | 12,25 | 12,26 | -1,22% | - |
| 23.06.2025 | 12,38 | 12,48 | 12,28 | 12,41 | 0,06% | - |
| 20.06.2025 | 12,48 | 12,55 | 12,32 | 12,40 | -0,09% | - |
| 19.06.2025 | 12,80 | 12,82 | 12,34 | 12,41 | -3,23% | - |
| 18.06.2025 | 12,87 | 12,88 | 12,77 | 12,83 | -0,16% | - |
| 17.06.2025 | 12,91 | 12,95 | 12,79 | 12,85 | -0,77% | - |
| 16.06.2025 | 12,99 | 13,05 | 12,88 | 12,95 | -0,21% | - |
| 13.06.2025 | 12,84 | 12,99 | 12,80 | 12,98 | 0,24% | - |
| 12.06.2025 | 12,92 | 12,96 | 12,75 | 12,95 | -0,03% | - |
| 11.06.2025 | 13,03 | 13,07 | 12,93 | 12,95 | -0,62% | - |
| 10.06.2025 | 13,05 | 13,20 | 13,03 | 13,03 | -0,08% | - |
| 09.06.2025 | 13,01 | 13,07 | 13,00 | 13,04 | 0,18% | - |
| 06.06.2025 | 12,94 | 13,07 | 12,90 | 13,02 | 0,80% | - |
| 05.06.2025 | 13,11 | 13,12 | 12,84 | 12,92 | -1,55% | - |
| 04.06.2025 | 12,79 | 13,14 | 12,73 | 13,12 | 2,75% | - |
| 03.06.2025 | 12,74 | 12,82 | 12,66 | 12,77 | 0,24% | - |
| 02.06.2025 | 12,68 | 12,81 | 12,66 | 12,74 | 0,18% | - |
| 30.05.2025 | 12,54 | 12,79 | 12,49 | 12,72 | 1,43% | - |
| 29.05.2025 | 12,60 | 12,60 | 12,52 | 12,54 | -0,08% | - |
| 28.05.2025 | 12,60 | 12,64 | 12,47 | 12,55 | -0,52% | - |
| 27.05.2025 | 12,62 | 12,69 | 12,57 | 12,61 | -0,09% | - |
| 26.05.2025 | 12,91 | 12,94 | 12,59 | 12,62 | -1,37% | - |
| 23.05.2025 | 12,68 | 12,89 | 12,60 | 12,80 | 0,95% | - |
| 22.05.2025 | 12,91 | 12,93 | 12,59 | 12,68 | -1,66% | - |
| 21.05.2025 | 12,57 | 12,98 | 12,56 | 12,89 | 2,44% | - |
| 20.05.2025 | 12,52 | 12,71 | 12,50 | 12,59 | 0,40% | - |
| 19.05.2025 | 12,89 | 12,94 | 12,39 | 12,54 | -3,05% | - |
| 16.05.2025 | 12,71 | 12,96 | 12,66 | 12,93 | 1,81% | - |
| 15.05.2025 | 12,57 | 12,72 | 12,56 | 12,70 | 0,87% | - |
| 14.05.2025 | 12,45 | 12,69 | 12,44 | 12,59 | 1,15% | - |
| 13.05.2025 | 12,49 | 12,58 | 12,37 | 12,45 | -0,46% | - |
| 12.05.2025 | 12,33 | 12,51 | 12,22 | 12,50 | 1,91% | - |
| 09.05.2025 | 12,24 | 12,30 | 12,07 | 12,27 | 0,43% | - |
| 08.05.2025 | 12,28 | 12,34 | 12,08 | 12,22 | -0,33% | - |
| 07.05.2025 | 12,34 | 12,36 | 12,22 | 12,26 | -0,44% | - |
| 06.05.2025 | 12,19 | 12,34 | 12,19 | 12,31 | 0,84% | - |
| 05.05.2025 | 12,17 | 12,30 | 12,14 | 12,21 | 0,06% | - |
| 02.05.2025 | 11,79 | 12,27 | 11,76 | 12,20 | 4,05% | - |
| 30.04.2025 | 11,59 | 11,83 | 11,59 | 11,73 | 1,01% | - |
| 29.04.2025 | 11,54 | 11,66 | 11,54 | 11,61 | 0,49% | - |
| 28.04.2025 | 11,18 | 11,57 | 11,18 | 11,55 | 2,90% | - |
| 25.04.2025 | 11,21 | 11,31 | 11,19 | 11,23 | 0,21% | - |
| 24.04.2025 | 11,08 | 11,32 | 11,06 | 11,21 | 1,11% | - |
| 23.04.2025 | 11,12 | 11,20 | 11,02 | 11,08 | 0,90% | - |
| 22.04.2025 | 10,77 | 11,04 | 10,76 | 10,98 | 1,36% | - |
| 17.04.2025 | 10,78 | 10,85 | 10,70 | 10,84 | 1,21% | - |
| 16.04.2025 | 10,73 | 10,80 | 10,65 | 10,71 | -1,26% | - |
| 15.04.2025 | 10,75 | 10,92 | 10,75 | 10,84 | 0,87% | - |
| 14.04.2025 | 10,49 | 10,82 | 10,42 | 10,75 | 2,73% | - |
| 11.04.2025 | 10,31 | 10,49 | 10,15 | 10,46 | 1,73% | - |
| 10.04.2025 | 10,19 | 10,74 | 10,17 | 10,29 | 0,57% | - |
| 09.04.2025 | 11,13 | 11,15 | 9,85 | 10,23 | -8,32% | - |
| 08.04.2025 | 11,08 | 11,27 | 10,92 | 11,15 | 1,40% | - |
| 07.04.2025 | 11,01 | 11,20 | 10,38 | 11,00 | -1,59% | - |
| 04.04.2025 | 12,19 | 12,19 | 11,11 | 11,18 | -8,22% | - |
| 03.04.2025 | 12,52 | 12,64 | 12,12 | 12,18 | -3,97% | 1.518,00 |
| 02.04.2025 | 12,70 | 12,73 | 12,61 | 12,68 | -0,17% | - |
| 01.04.2025 | 12,49 | 12,73 | 12,43 | 12,70 | 1,63% | - |
| 31.03.2025 | 12,52 | 12,58 | 12,35 | 12,50 | -0,28% | - |
| 28.03.2025 | 12,65 | 12,67 | 12,48 | 12,54 | -1,17% | - |
| 27.03.2025 | 12,77 | 12,78 | 12,56 | 12,68 | -0,71% | - |
| 26.03.2025 | 12,53 | 12,84 | 12,52 | 12,78 | 2,13% | - |
| 25.03.2025 | 12,28 | 12,63 | 12,28 | 12,51 | 1,79% | - |
| 24.03.2025 | 12,33 | 12,42 | 12,23 | 12,29 | -0,41% | - |
| 21.03.2025 | 12,27 | 12,37 | 12,16 | 12,34 | 0,82% | - |
| 20.03.2025 | 12,16 | 12,30 | 12,02 | 12,24 | 0,62% | - |
| 19.03.2025 | 12,07 | 12,19 | 12,02 | 12,16 | 0,85% | - |
| 18.03.2025 | 12,00 | 12,22 | 11,98 | 12,06 | 0,61% | - |
| 17.03.2025 | 11,73 | 12,00 | 11,73 | 11,99 | 1,97% | - |
| 14.03.2025 | 11,53 | 11,78 | 11,50 | 11,76 | 2,07% | - |
| 13.03.2025 | 11,43 | 11,59 | 11,42 | 11,52 | 0,66% | - |
| 12.03.2025 | 11,23 | 11,45 | 11,21 | 11,44 | 1,96% | - |
| 11.03.2025 | 11,24 | 11,34 | 11,10 | 11,22 | 0,07% | - |
| 10.03.2025 | 11,16 | 11,32 | 11,15 | 11,22 | 0,57% | - |
| 07.03.2025 | 11,11 | 11,19 | 11,04 | 11,15 | 0,04% | - |
| 06.03.2025 | 11,05 | 11,17 | 11,01 | 11,15 | 0,89% | - |
| 05.03.2025 | 11,00 | 11,15 | 10,97 | 11,05 | 0,43% | - |
| 04.03.2025 | 11,39 | 11,44 | 10,97 | 11,00 | -3,53% | - |
| 03.03.2025 | 11,32 | 11,49 | 11,31 | 11,41 | 0,46% | - |
| 28.02.2025 | 11,35 | 11,35 | 11,23 | 11,35 | -0,04% | - |
| 27.02.2025 | 11,29 | 11,47 | 11,26 | 11,36 | 0,59% | - |
| 26.02.2025 | 11,24 | 11,33 | 11,22 | 11,29 | 0,40% | - |