13,718€
1,22%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,57 | 13,73 | 13,51 | 13,72 | 1,22% | - |
| 05.06.2025 | 13,69 | 13,71 | 13,51 | 13,55 | -1,04% | - |
| 04.06.2025 | 13,47 | 13,71 | 13,44 | 13,69 | 1,79% | - |
| 03.06.2025 | 13,61 | 13,62 | 13,38 | 13,45 | -1,14% | - |
| 02.06.2025 | 13,40 | 13,65 | 13,36 | 13,61 | 1,28% | - |
| 30.05.2025 | 13,36 | 13,53 | 13,28 | 13,44 | 0,60% | - |
| 29.05.2025 | 13,43 | 13,45 | 13,03 | 13,36 | -0,07% | - |
| 28.05.2025 | 13,48 | 13,54 | 13,28 | 13,37 | -0,95% | - |
| 27.05.2025 | 13,37 | 13,55 | 13,25 | 13,49 | 0,96% | - |
| 26.05.2025 | 13,45 | 13,54 | 13,16 | 13,37 | 0,24% | - |
| 23.05.2025 | 13,37 | 13,52 | 13,14 | 13,33 | -0,25% | - |
| 22.05.2025 | 13,54 | 13,57 | 13,30 | 13,37 | -1,21% | - |
| 21.05.2025 | 13,10 | 13,59 | 13,09 | 13,53 | 3,18% | - |
| 20.05.2025 | 12,99 | 13,15 | 12,99 | 13,11 | 0,80% | - |
| 19.05.2025 | 13,06 | 13,14 | 12,79 | 13,01 | -0,74% | - |
| 16.05.2025 | 12,86 | 13,11 | 12,81 | 13,11 | 1,99% | - |
| 15.05.2025 | 12,58 | 12,88 | 12,56 | 12,85 | 1,98% | - |
| 14.05.2025 | 12,31 | 12,74 | 12,30 | 12,60 | 2,37% | - |
| 13.05.2025 | 12,36 | 12,39 | 12,18 | 12,31 | -0,53% | - |
| 12.05.2025 | 12,05 | 12,41 | 11,99 | 12,38 | 3,20% | - |
| 09.05.2025 | 12,13 | 12,13 | 11,95 | 11,99 | -1,03% | - |
| 08.05.2025 | 12,15 | 12,18 | 12,00 | 12,12 | -0,12% | - |
| 07.05.2025 | 12,13 | 12,20 | 12,08 | 12,13 | 0,24% | - |
| 06.05.2025 | 12,16 | 12,22 | 12,04 | 12,10 | -0,64% | - |
| 05.05.2025 | 12,12 | 12,33 | 12,12 | 12,18 | 0,23% | - |
| 02.05.2025 | 11,99 | 12,32 | 11,65 | 12,15 | 1,90% | - |
| 30.04.2025 | 11,56 | 12,09 | 11,56 | 11,93 | 3,00% | - |
| 29.04.2025 | 11,54 | 11,67 | 11,50 | 11,58 | 0,16% | - |
| 28.04.2025 | 11,47 | 11,58 | 11,47 | 11,56 | 0,35% | - |
| 25.04.2025 | 11,43 | 11,55 | 11,42 | 11,52 | 0,81% | - |
| 24.04.2025 | 11,44 | 11,53 | 11,40 | 11,43 | -0,13% | - |
| 23.04.2025 | 11,45 | 11,58 | 11,37 | 11,44 | 1,17% | - |
| 22.04.2025 | 11,21 | 11,34 | 11,15 | 11,31 | 0,25% | - |
| 17.04.2025 | 11,20 | 11,29 | 11,10 | 11,28 | 1,41% | - |
| 16.04.2025 | 11,25 | 11,31 | 11,09 | 11,12 | -2,11% | - |
| 15.04.2025 | 11,21 | 11,45 | 11,21 | 11,36 | 1,36% | - |
| 14.04.2025 | 10,92 | 11,26 | 10,85 | 11,21 | 3,04% | - |
| 11.04.2025 | 10,82 | 10,92 | 10,59 | 10,88 | 0,99% | - |
| 10.04.2025 | 10,68 | 11,20 | 10,67 | 10,77 | 0,23% | - |
| 09.04.2025 | 10,91 | 10,95 | 10,28 | 10,75 | -1,87% | - |
| 08.04.2025 | 10,58 | 11,06 | 10,55 | 10,95 | 4,10% | - |
| 07.04.2025 | 10,67 | 10,70 | 10,04 | 10,52 | -2,93% | - |
| 04.04.2025 | 11,67 | 11,67 | 10,77 | 10,84 | -7,06% | - |
| 03.04.2025 | 11,90 | 12,01 | 11,59 | 11,67 | -3,20% | - |
| 02.04.2025 | 12,18 | 12,21 | 12,02 | 12,05 | -1,12% | - |
| 01.04.2025 | 12,09 | 12,23 | 12,08 | 12,19 | 0,72% | - |
| 31.03.2025 | 13,03 | 13,04 | 11,86 | 12,10 | 0,07% | - |
| 28.03.2025 | 13,12 | 13,13 | 12,07 | 12,09 | -8,04% | - |
| 27.03.2025 | 13,17 | 13,19 | 13,04 | 13,15 | -0,14% | - |
| 26.03.2025 | 12,95 | 13,20 | 12,94 | 13,17 | 1,84% | - |
| 25.03.2025 | 12,77 | 13,03 | 12,76 | 12,93 | 1,25% | - |
| 24.03.2025 | 13,05 | 13,13 | 12,67 | 12,77 | -2,16% | - |
| 21.03.2025 | 12,97 | 13,11 | 12,91 | 13,05 | 0,80% | - |
| 20.03.2025 | 12,87 | 12,97 | 12,68 | 12,95 | 0,55% | - |
| 19.03.2025 | 12,78 | 12,89 | 12,64 | 12,88 | 0,84% | - |
| 18.03.2025 | 12,84 | 12,96 | 12,74 | 12,77 | -0,63% | - |
| 17.03.2025 | 12,67 | 12,87 | 12,67 | 12,85 | 1,24% | - |
| 14.03.2025 | 12,45 | 12,70 | 12,44 | 12,70 | 1,98% | - |
| 13.03.2025 | 12,26 | 12,48 | 12,23 | 12,45 | 1,47% | 820,00 |
| 12.03.2025 | 12,03 | 12,29 | 12,01 | 12,27 | 2,08% | - |
| 11.03.2025 | 11,95 | 12,11 | 11,88 | 12,02 | 0,81% | - |
| 10.03.2025 | 11,85 | 12,00 | 11,81 | 11,92 | 0,76% | - |
| 07.03.2025 | 11,58 | 11,86 | 11,57 | 11,83 | 1,87% | - |
| 06.03.2025 | 11,61 | 11,76 | 11,45 | 11,61 | 0,06% | - |
| 05.03.2025 | 11,66 | 11,81 | 11,47 | 11,61 | -0,51% | - |
| 04.03.2025 | 11,95 | 11,97 | 11,65 | 11,67 | -2,54% | - |
| 03.03.2025 | 12,14 | 12,21 | 11,95 | 11,97 | -1,62% | - |
| 28.02.2025 | 12,16 | 12,18 | 12,03 | 12,17 | -0,05% | - |
| 27.02.2025 | 12,27 | 12,29 | 12,15 | 12,17 | -0,76% | - |
| 26.02.2025 | 12,16 | 12,35 | 12,16 | 12,27 | 0,83% | - |
| 25.02.2025 | 12,17 | 12,30 | 12,09 | 12,17 | 0,02% | - |
| 24.02.2025 | 12,00 | 12,19 | 11,98 | 12,16 | 1,27% | - |
| 21.02.2025 | 11,90 | 12,13 | 11,86 | 12,01 | 1,07% | - |
| 20.02.2025 | 12,04 | 12,05 | 11,87 | 11,89 | -1,10% | - |
| 19.02.2025 | 11,83 | 12,03 | 11,81 | 12,02 | 1,71% | - |
| 18.02.2025 | 11,87 | 11,93 | 11,80 | 11,82 | -0,41% | - |
| 17.02.2025 | 11,72 | 11,92 | 11,70 | 11,86 | 1,25% | - |
| 14.02.2025 | 11,85 | 11,85 | 11,68 | 11,72 | -1,04% | - |
| 13.02.2025 | 11,71 | 11,91 | 11,57 | 11,84 | 1,02% | - |
| 12.02.2025 | 12,12 | 12,15 | 11,72 | 11,72 | -3,45% | - |
| 11.02.2025 | 12,08 | 12,17 | 12,04 | 12,14 | 0,36% | - |
| 10.02.2025 | 12,03 | 12,22 | 12,01 | 12,10 | 0,68% | - |
| 07.02.2025 | 12,45 | 12,47 | 11,91 | 12,02 | -3,39% | - |
| 06.02.2025 | 12,42 | 12,47 | 12,36 | 12,44 | 0,13% | - |
| 05.02.2025 | 12,44 | 12,61 | 12,41 | 12,42 | -0,19% | - |
| 04.02.2025 | 12,28 | 12,47 | 12,28 | 12,45 | 1,25% | - |
| 03.02.2025 | 12,45 | 12,48 | 12,26 | 12,29 | -1,82% | - |
| 31.01.2025 | 12,53 | 12,62 | 12,43 | 12,52 | -0,02% | - |
| 30.01.2025 | 12,49 | 12,56 | 12,43 | 12,52 | 0,23% | - |
| 29.01.2025 | 12,43 | 12,56 | 12,40 | 12,49 | 0,51% | - |
| 28.01.2025 | 12,13 | 12,48 | 12,13 | 12,43 | 2,42% | - |
| 27.01.2025 | 12,05 | 12,21 | 12,01 | 12,14 | 0,37% | 163,00 |
| 24.01.2025 | 12,14 | 12,35 | 12,08 | 12,09 | -0,30% | - |
| 23.01.2025 | 12,29 | 12,33 | 12,05 | 12,13 | -1,25% | - |
| 22.01.2025 | 12,27 | 12,36 | 12,25 | 12,28 | -0,02% | - |
| 21.01.2025 | 12,17 | 12,30 | 12,16 | 12,28 | 0,43% | - |
| 20.01.2025 | 12,28 | 12,36 | 12,21 | 12,23 | -0,41% | - |