16,655€
0,03%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,70 | 16,75 | 16,48 | 16,55 | -0,60% | - |
| 19.10.2026 | 16,75 | 16,75 | 16,60 | 16,65 | -0,30% | - |
| 16.10.2026 | 16,50 | 16,75 | 16,50 | 16,70 | 1,52% | - |
| 15.10.2026 | 16,70 | 16,70 | 16,40 | 16,45 | -1,50% | - |
| 14.10.2026 | 16,70 | 16,90 | 16,50 | 16,70 | 0,30% | - |
| 13.10.2026 | 15,65 | 16,65 | 15,65 | 16,65 | 5,55% | - |
| 12.10.2026 | 15,70 | 15,80 | 15,65 | 15,78 | 1,61% | - |
| 09.10.2026 | 15,65 | 15,70 | 15,43 | 15,53 | -0,16% | - |
| 08.10.2026 | 15,75 | 15,75 | 15,50 | 15,55 | -2,35% | - |
| 07.10.2026 | 15,95 | 16,00 | 15,60 | 15,93 | -0,16% | - |
| 06.10.2026 | 15,80 | 16,10 | 15,80 | 15,95 | 0,15% | - |
| 05.10.2026 | 15,75 | 16,00 | 15,75 | 15,93 | 1,11% | - |
| 02.10.2026 | 15,70 | 15,78 | 15,50 | 15,75 | 0,01% | - |
| 01.10.2026 | 15,95 | 16,03 | 15,58 | 15,75 | -2,17% | - |
| 30.09.2026 | 16,15 | 16,20 | 16,03 | 16,10 | -0,47% | - |
| 29.09.2026 | 16,20 | 16,28 | 16,10 | 16,18 | -0,91% | - |
| 28.09.2026 | 16,25 | 16,38 | 16,15 | 16,33 | 0,61% | - |
| 25.09.2026 | 16,05 | 16,25 | 16,05 | 16,23 | 0,62% | - |
| 24.09.2026 | 16,00 | 16,20 | 15,98 | 16,13 | 1,10% | - |
| 23.09.2026 | 16,00 | 16,10 | 15,83 | 15,95 | -0,78% | - |
| 22.09.2026 | 16,10 | 16,10 | 16,00 | 16,08 | 0,31% | - |
| 21.09.2026 | 15,90 | 16,10 | 15,90 | 16,03 | 1,11% | - |
| 18.09.2026 | 16,00 | 16,05 | 15,83 | 15,85 | -1,25% | - |
| 17.09.2026 | 15,80 | 16,08 | 15,75 | 16,05 | 1,26% | - |
| 16.09.2026 | 15,95 | 16,05 | 15,80 | 15,85 | -0,63% | - |
| 15.09.2026 | 15,70 | 16,00 | 15,48 | 15,95 | 1,43% | - |
| 14.09.2026 | 15,80 | 15,95 | 15,70 | 15,73 | -0,32% | - |
| 11.09.2026 | 15,70 | 15,83 | 15,60 | 15,78 | 0,96% | - |
| 10.09.2026 | 15,60 | 15,90 | 15,60 | 15,63 | -0,15% | - |
| 09.09.2026 | 15,70 | 15,73 | 15,40 | 15,65 | -0,16% | - |
| 08.09.2026 | 15,90 | 15,90 | 15,60 | 15,68 | -1,42% | - |
| 07.09.2026 | 15,83 | 15,90 | 15,83 | 15,90 | 0,00% | - |
| 04.09.2026 | 15,90 | 15,95 | 15,75 | 15,90 | 0,32% | - |
| 03.09.2026 | 15,80 | 15,90 | 15,80 | 15,85 | 0,15% | - |
| 02.09.2026 | 15,80 | 15,90 | 15,68 | 15,83 | 0,64% | - |
| 01.09.2026 | 15,65 | 15,80 | 15,55 | 15,73 | 0,17% | - |
| 31.08.2026 | 15,80 | 15,90 | 15,65 | 15,70 | -0,17% | - |
| 28.08.2026 | 15,70 | 15,85 | 15,70 | 15,73 | 0,32% | - |
| 27.08.2026 | 15,55 | 15,80 | 15,55 | 15,68 | 0,01% | - |
| 26.08.2026 | 15,73 | 15,75 | 15,55 | 15,68 | 0,48% | - |
| 25.08.2026 | 15,43 | 15,70 | 15,15 | 15,60 | 1,63% | 100,00 |
| 24.08.2026 | 15,25 | 15,40 | 15,13 | 15,35 | 0,82% | - |
| 21.08.2026 | 14,90 | 15,30 | 14,90 | 15,23 | 1,16% | - |
| 20.08.2026 | 15,10 | 15,20 | 15,00 | 15,05 | -0,33% | - |
| 19.08.2026 | 15,43 | 15,48 | 14,95 | 15,10 | -2,43% | - |
| 18.08.2026 | 15,65 | 15,70 | 15,43 | 15,48 | -0,64% | - |
| 17.08.2026 | 15,40 | 15,68 | 15,13 | 15,58 | 1,63% | - |
| 14.08.2026 | 15,00 | 15,48 | 15,00 | 15,33 | 1,83% | - |
| 13.08.2026 | 14,20 | 15,15 | 14,18 | 15,05 | 6,55% | - |
| 12.08.2026 | 14,25 | 14,30 | 14,00 | 14,13 | -1,05% | - |
| 11.08.2026 | 14,35 | 14,50 | 14,05 | 14,28 | -0,52% | - |
| 10.08.2026 | 14,60 | 14,70 | 14,33 | 14,35 | -1,71% | - |
| 07.08.2026 | 14,60 | 14,65 | 14,43 | 14,60 | 0,34% | - |
| 06.08.2026 | 14,40 | 14,70 | 14,35 | 14,55 | 0,69% | - |
| 05.08.2026 | 14,50 | 14,55 | 14,35 | 14,45 | 0,00% | - |
| 04.08.2026 | 14,55 | 14,60 | 14,43 | 14,45 | 0,00% | - |
| 03.08.2026 | 14,35 | 14,45 | 14,25 | 14,45 | 0,70% | - |
| 31.07.2026 | 14,30 | 14,43 | 14,25 | 14,35 | 0,00% | - |
| 30.07.2026 | 14,05 | 14,35 | 14,05 | 14,35 | 1,95% | - |
| 29.07.2026 | 14,30 | 14,30 | 14,05 | 14,08 | -1,40% | - |
| 28.07.2026 | 14,20 | 14,30 | 14,15 | 14,28 | 0,35% | - |
| 27.07.2026 | 14,30 | 14,48 | 14,15 | 14,23 | -1,22% | - |
| 24.07.2026 | 14,20 | 14,40 | 14,15 | 14,40 | 1,77% | - |
| 23.07.2026 | 14,40 | 14,48 | 14,10 | 14,15 | -2,08% | - |
| 22.07.2026 | 14,30 | 14,48 | 14,20 | 14,45 | 1,40% | - |
| 21.07.2026 | 13,99 | 14,25 | 13,98 | 14,25 | 1,42% | - |
| 20.07.2026 | 14,20 | 14,30 | 14,00 | 14,05 | -0,71% | - |
| 17.07.2026 | 14,10 | 14,30 | 14,05 | 14,15 | 0,00% | - |
| 16.07.2026 | 14,00 | 14,20 | 13,95 | 14,15 | 0,89% | - |
| 15.07.2026 | 14,05 | 14,05 | 13,80 | 14,03 | -0,18% | - |
| 14.07.2026 | 14,20 | 14,20 | 13,73 | 14,05 | -0,71% | - |
| 13.07.2026 | 14,05 | 14,18 | 13,98 | 14,15 | 0,46% | - |
| 10.07.2026 | 14,15 | 14,25 | 13,97 | 14,09 | -0,78% | - |
| 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% | - |