17,861€
1,43%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 17,63 | 17,78 | 17,62 | 17,77 | 0,90% | - |
| 09.03.2026 | 17,61 | 17,90 | 17,52 | 17,61 | -0,87% | - |
| 06.03.2026 | 18,07 | 18,07 | 17,68 | 17,76 | -1,43% | - |
| 05.03.2026 | 18,09 | 18,16 | 17,93 | 18,02 | 1,85% | - |
| 04.03.2026 | 17,50 | 17,79 | 17,45 | 17,70 | 1,04% | - |
| 03.03.2026 | 18,07 | 18,25 | 17,45 | 17,51 | -4,01% | - |
| 02.03.2026 | 18,19 | 18,44 | 17,96 | 18,24 | -1,62% | - |
| 27.02.2026 | 18,28 | 18,55 | 18,25 | 18,54 | 2,02% | - |
| 26.02.2026 | 18,30 | 18,30 | 18,02 | 18,18 | 0,18% | - |
| 25.02.2026 | 18,01 | 18,15 | 17,96 | 18,14 | 0,32% | - |
| 24.02.2026 | 18,15 | 18,16 | 17,79 | 18,09 | -0,29% | - |
| 23.02.2026 | 18,26 | 18,31 | 18,10 | 18,14 | -0,47% | - |
| 20.02.2026 | 17,80 | 18,31 | 17,67 | 18,22 | 2,82% | - |
| 19.02.2026 | 18,02 | 18,08 | 17,69 | 17,72 | -2,02% | - |
| 18.02.2026 | 17,54 | 18,11 | 17,53 | 18,09 | 3,55% | - |
| 17.02.2026 | 17,42 | 17,58 | 17,42 | 17,47 | -0,02% | - |
| 16.02.2026 | 17,37 | 17,57 | 17,34 | 17,47 | 0,04% | 28,00 |
| 13.02.2026 | 17,50 | 17,56 | 17,24 | 17,47 | -0,56% | - |
| 12.02.2026 | 17,47 | 17,79 | 17,47 | 17,56 | 0,19% | 270,00 |
| 11.02.2026 | 17,54 | 17,59 | 17,46 | 17,53 | -0,56% | - |
| 10.02.2026 | 17,18 | 17,66 | 17,17 | 17,63 | 2,42% | - |
| 09.02.2026 | 17,35 | 17,37 | 17,20 | 17,21 | -0,72% | - |
| 06.02.2026 | 16,97 | 17,35 | 16,92 | 17,34 | 2,41% | - |
| 05.02.2026 | 16,85 | 17,15 | 16,81 | 16,93 | -0,21% | - |
| 04.02.2026 | 17,09 | 17,16 | 16,90 | 16,97 | 0,54% | - |
| 03.02.2026 | 16,83 | 17,06 | 16,83 | 16,88 | 0,18% | - |
| 02.02.2026 | 16,76 | 16,90 | 16,58 | 16,84 | 0,33% | - |
| 30.01.2026 | 16,26 | 16,88 | 16,21 | 16,79 | 2,72% | - |
| 29.01.2026 | 16,22 | 16,37 | 16,02 | 16,34 | 1,16% | - |
| 28.01.2026 | 16,39 | 16,41 | 16,15 | 16,16 | -1,33% | - |
| 27.01.2026 | 16,26 | 16,37 | 16,23 | 16,37 | 0,70% | - |
| 26.01.2026 | 16,26 | 16,28 | 16,11 | 16,26 | 0,22% | - |
| 23.01.2026 | 16,29 | 16,35 | 16,21 | 16,22 | -0,61% | - |
| 22.01.2026 | 16,21 | 16,44 | 16,19 | 16,32 | 0,82% | - |
| 21.01.2026 | 16,19 | 16,20 | 15,88 | 16,19 | 0,20% | - |
| 20.01.2026 | 16,10 | 16,19 | 15,96 | 16,16 | 0,04% | - |
| 19.01.2026 | 16,39 | 16,49 | 15,99 | 16,15 | -2,68% | - |
| 16.01.2026 | 16,48 | 16,74 | 16,45 | 16,60 | 0,75% | - |
| 15.01.2026 | 16,31 | 16,53 | 16,28 | 16,47 | 1,06% | - |
| 14.01.2026 | 16,13 | 16,31 | 15,95 | 16,30 | 1,66% | - |
| 13.01.2026 | 15,99 | 16,11 | 15,96 | 16,04 | 0,36% | - |
| 12.01.2026 | 15,93 | 16,03 | 15,80 | 15,98 | 0,26% | - |
| 09.01.2026 | 16,32 | 16,34 | 15,91 | 15,94 | -2,22% | - |
| 08.01.2026 | 15,96 | 16,31 | 15,93 | 16,30 | 2,04% | - |
| 07.01.2026 | 16,12 | 16,16 | 15,91 | 15,97 | -0,88% | - |
| 06.01.2026 | 16,30 | 16,30 | 16,10 | 16,12 | -0,37% | - |
| 05.01.2026 | 16,64 | 16,68 | 16,13 | 16,18 | -2,54% | - |
| 02.01.2026 | 16,66 | 16,85 | 16,42 | 16,60 | -0,41% | - |
| 30.12.2025 | 16,56 | 16,72 | 16,55 | 16,67 | 0,64% | - |
| 29.12.2025 | 16,44 | 16,62 | 16,24 | 16,56 | 0,91% | - |
| 23.12.2025 | 16,43 | 16,43 | 16,23 | 16,41 | -0,13% | - |
| 22.12.2025 | 16,31 | 16,45 | 16,25 | 16,43 | 1,42% | - |
| 19.12.2025 | 15,83 | 16,31 | 15,81 | 16,20 | 2,41% | - |
| 18.12.2025 | 15,72 | 15,85 | 15,66 | 15,82 | 0,87% | - |
| 17.12.2025 | 15,71 | 15,87 | 15,51 | 15,68 | -0,24% | - |
| 16.12.2025 | 15,89 | 15,93 | 15,68 | 15,72 | -1,29% | - |
| 15.12.2025 | 15,51 | 15,95 | 15,49 | 15,93 | 3,07% | - |
| 12.12.2025 | 15,62 | 15,68 | 15,45 | 15,45 | -0,98% | - |
| 11.12.2025 | 15,54 | 15,66 | 15,53 | 15,61 | 0,27% | - |
| 10.12.2025 | 15,50 | 15,61 | 15,44 | 15,56 | 0,31% | - |
| 09.12.2025 | 15,50 | 15,70 | 15,46 | 15,52 | 0,22% | - |
| 08.12.2025 | 15,54 | 15,57 | 15,40 | 15,48 | -0,43% | - |
| 05.12.2025 | 15,38 | 15,64 | 15,36 | 15,55 | 1,20% | - |
| 04.12.2025 | 15,59 | 15,59 | 15,30 | 15,37 | -1,26% | - |
| 03.12.2025 | 15,37 | 15,58 | 15,33 | 15,56 | 1,41% | - |
| 02.12.2025 | 15,22 | 15,40 | 15,10 | 15,34 | 0,81% | - |
| 01.12.2025 | 15,24 | 15,29 | 15,00 | 15,22 | -0,36% | - |
| 28.11.2025 | 15,21 | 15,29 | 15,05 | 15,28 | 0,45% | 1,00 |
| 27.11.2025 | 14,82 | 15,24 | 14,82 | 15,21 | 2,49% | - |
| 26.11.2025 | 14,82 | 14,87 | 14,73 | 14,84 | 0,29% | - |
| 25.11.2025 | 14,68 | 14,90 | 14,68 | 14,80 | 0,69% | - |
| 24.11.2025 | 14,58 | 14,72 | 14,58 | 14,69 | 0,70% | - |
| 21.11.2025 | 14,68 | 14,69 | 14,38 | 14,59 | -0,38% | - |
| 20.11.2025 | 14,56 | 14,80 | 14,53 | 14,65 | 0,92% | - |
| 19.11.2025 | 14,45 | 14,57 | 14,36 | 14,51 | 0,55% | - |
| 18.11.2025 | 14,68 | 14,72 | 14,41 | 14,43 | -2,20% | - |
| 17.11.2025 | 14,69 | 14,79 | 14,65 | 14,76 | 0,40% | - |
| 14.11.2025 | 14,80 | 14,80 | 14,50 | 14,70 | -0,05% | - |
| 13.11.2025 | 14,72 | 14,79 | 14,68 | 14,71 | -0,02% | - |
| 12.11.2025 | 14,85 | 14,98 | 14,65 | 14,71 | -0,92% | - |
| 11.11.2025 | 14,69 | 14,95 | 14,67 | 14,85 | 1,03% | - |
| 10.11.2025 | 14,83 | 14,94 | 14,36 | 14,70 | -0,55% | - |
| 07.11.2025 | 14,80 | 14,98 | 14,49 | 14,78 | 0,03% | - |
| 06.11.2025 | 15,00 | 15,04 | 14,75 | 14,77 | -1,65% | - |
| 05.11.2025 | 15,12 | 15,20 | 14,94 | 15,02 | -1,12% | - |
| 04.11.2025 | 15,21 | 15,25 | 15,06 | 15,19 | -0,58% | - |
| 03.11.2025 | 15,07 | 15,41 | 15,02 | 15,28 | 1,46% | - |
| 31.10.2025 | 15,13 | 15,18 | 14,96 | 15,06 | -1,27% | - |
| 30.10.2025 | 15,30 | 15,34 | 14,91 | 15,25 | -0,12% | - |
| 29.10.2025 | 15,21 | 15,35 | 15,14 | 15,27 | 0,43% | - |
| 28.10.2025 | 15,26 | 15,32 | 15,13 | 15,21 | -0,45% | - |
| 27.10.2025 | 15,17 | 15,32 | 15,05 | 15,28 | 0,93% | - |
| 24.10.2025 | 15,32 | 15,34 | 15,05 | 15,13 | -0,88% | 300,00 |
| 23.10.2025 | 15,22 | 15,36 | 15,20 | 15,27 | 0,62% | - |
| 22.10.2025 | 15,38 | 15,45 | 15,03 | 15,18 | -1,57% | - |
| 21.10.2025 | 15,24 | 15,49 | 15,23 | 15,42 | 1,07% | - |
| 20.10.2025 | 15,14 | 15,43 | 15,06 | 15,25 | 0,87% | - |
| 17.10.2025 | 15,17 | 15,21 | 14,79 | 15,12 | -0,64% | - |
| 16.10.2025 | 15,24 | 15,30 | 15,07 | 15,22 | -0,16% | - |
| 15.10.2025 | 15,02 | 15,30 | 15,00 | 15,24 | 1,46% | 163,00 |