14,820€
-0,99%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 14,95 | 15,00 | 14,70 | 14,79 | -1,22% | - |
| 19.09.2025 | 14,69 | 15,01 | 14,66 | 14,97 | 1,98% | - |
| 18.09.2025 | 14,83 | 14,95 | 14,67 | 14,68 | -0,90% | - |
| 17.09.2025 | 14,99 | 15,00 | 14,75 | 14,81 | -1,21% | - |
| 16.09.2025 | 14,93 | 15,06 | 14,78 | 14,99 | 0,83% | - |
| 15.09.2025 | 14,74 | 15,03 | 14,73 | 14,87 | 0,41% | - |
| 12.09.2025 | 14,52 | 14,82 | 14,42 | 14,81 | 2,14% | - |
| 11.09.2025 | 14,59 | 14,62 | 14,49 | 14,50 | -0,81% | - |
| 10.09.2025 | 14,27 | 14,64 | 14,26 | 14,62 | 3,04% | - |
| 09.09.2025 | 14,07 | 14,21 | 14,07 | 14,19 | 0,65% | - |
| 08.09.2025 | 14,05 | 14,25 | 14,02 | 14,10 | 0,34% | - |
| 05.09.2025 | 14,15 | 14,21 | 14,02 | 14,05 | -0,60% | - |
| 04.09.2025 | 14,02 | 14,17 | 13,93 | 14,13 | 0,83% | - |
| 03.09.2025 | 14,37 | 14,43 | 13,96 | 14,02 | -2,51% | - |
| 02.09.2025 | 14,38 | 14,46 | 14,16 | 14,38 | -0,24% | - |
| 01.09.2025 | 14,45 | 14,49 | 14,33 | 14,41 | -0,24% | - |
| 29.08.2025 | 14,48 | 14,53 | 14,33 | 14,44 | -0,32% | - |
| 28.08.2025 | 14,37 | 14,54 | 14,35 | 14,49 | 0,82% | - |
| 27.08.2025 | 14,42 | 14,46 | 14,28 | 14,37 | -0,37% | - |
| 26.08.2025 | 14,40 | 14,57 | 14,38 | 14,43 | 0,03% | - |
| 25.08.2025 | 14,41 | 14,52 | 14,34 | 14,42 | -0,03% | - |
| 22.08.2025 | 14,49 | 14,59 | 14,33 | 14,43 | -0,52% | - |
| 21.08.2025 | 14,01 | 14,50 | 14,00 | 14,50 | 3,46% | - |
| 20.08.2025 | 14,00 | 14,06 | 13,84 | 14,02 | 0,05% | - |
| 19.08.2025 | 14,17 | 14,25 | 14,00 | 14,01 | -1,21% | - |
| 18.08.2025 | 14,04 | 14,32 | 14,01 | 14,18 | 1,09% | - |
| 15.08.2025 | 13,88 | 14,15 | 13,81 | 14,03 | 1,15% | - |
| 14.08.2025 | 13,73 | 14,17 | 13,73 | 13,87 | 0,82% | - |
| 13.08.2025 | 14,01 | 14,17 | 13,71 | 13,75 | -1,75% | - |
| 12.08.2025 | 13,35 | 14,10 | 13,33 | 14,00 | 4,96% | - |
| 11.08.2025 | 13,24 | 13,41 | 13,14 | 13,34 | 0,88% | - |
| 08.08.2025 | 13,44 | 13,45 | 13,21 | 13,22 | -1,64% | - |
| 07.08.2025 | 13,57 | 13,65 | 13,42 | 13,44 | -0,74% | - |
| 06.08.2025 | 13,77 | 13,79 | 13,52 | 13,54 | -1,33% | - |
| 05.08.2025 | 13,97 | 13,99 | 13,71 | 13,73 | -1,62% | - |
| 04.08.2025 | 13,57 | 13,98 | 13,57 | 13,95 | 2,81% | - |
| 01.08.2025 | 13,72 | 13,72 | 13,52 | 13,57 | -1,12% | - |
| 31.07.2025 | 13,85 | 13,89 | 13,72 | 13,72 | -0,97% | - |
| 30.07.2025 | 13,75 | 13,90 | 13,68 | 13,86 | 0,90% | - |
| 29.07.2025 | 13,68 | 13,75 | 13,58 | 13,74 | 0,65% | - |
| 28.07.2025 | 13,62 | 13,72 | 13,53 | 13,65 | 0,16% | - |
| 25.07.2025 | 13,71 | 13,74 | 13,55 | 13,63 | -0,61% | - |
| 24.07.2025 | 13,54 | 13,80 | 13,54 | 13,71 | 1,27% | - |
| 23.07.2025 | 13,44 | 13,60 | 13,43 | 13,54 | 0,72% | - |
| 22.07.2025 | 13,45 | 13,48 | 13,31 | 13,44 | -0,04% | - |
| 21.07.2025 | 13,53 | 13,54 | 13,37 | 13,45 | -0,60% | - |
| 18.07.2025 | 13,57 | 13,61 | 13,39 | 13,53 | -0,10% | - |
| 17.07.2025 | 13,71 | 13,71 | 13,48 | 13,54 | -1,08% | - |
| 16.07.2025 | 13,66 | 13,69 | 13,57 | 13,69 | 0,28% | - |
| 15.07.2025 | 13,83 | 13,83 | 13,62 | 13,65 | -1,26% | - |
| 14.07.2025 | 13,50 | 13,96 | 13,44 | 13,83 | 2,02% | - |
| 11.07.2025 | 13,88 | 13,88 | 13,42 | 13,55 | -2,33% | - |
| 10.07.2025 | 13,98 | 14,02 | 13,82 | 13,87 | -0,76% | - |
| 09.07.2025 | 13,83 | 14,02 | 13,82 | 13,98 | 1,06% | - |
| 08.07.2025 | 13,78 | 13,87 | 13,75 | 13,83 | 0,39% | - |
| 07.07.2025 | 13,60 | 13,80 | 13,57 | 13,78 | 1,35% | - |
| 04.07.2025 | 13,61 | 13,65 | 13,45 | 13,60 | 0,18% | - |
| 03.07.2025 | 13,54 | 13,59 | 13,42 | 13,57 | 0,22% | - |
| 02.07.2025 | 13,43 | 13,70 | 13,39 | 13,54 | 0,98% | - |
| 01.07.2025 | 13,48 | 13,59 | 13,40 | 13,41 | -0,51% | - |
| 30.06.2025 | 13,46 | 13,56 | 13,42 | 13,48 | 0,13% | - |
| 27.06.2025 | 13,38 | 13,54 | 13,31 | 13,46 | 0,64% | - |
| 26.06.2025 | 13,34 | 13,46 | 13,18 | 13,38 | 0,28% | - |
| 25.06.2025 | 13,17 | 13,52 | 13,17 | 13,34 | 1,28% | - |
| 24.06.2025 | 13,28 | 13,34 | 13,17 | 13,17 | -0,26% | - |
| 23.06.2025 | 13,17 | 13,29 | 12,99 | 13,20 | 0,13% | - |
| 20.06.2025 | 13,38 | 13,39 | 13,16 | 13,19 | -0,98% | - |
| 19.06.2025 | 13,75 | 13,77 | 13,28 | 13,32 | -3,36% | - |
| 18.06.2025 | 13,80 | 13,82 | 13,59 | 13,78 | 0,04% | - |
| 17.06.2025 | 13,80 | 13,85 | 13,66 | 13,77 | -0,46% | - |
| 16.06.2025 | 13,83 | 13,98 | 13,70 | 13,84 | 0,19% | - |
| 13.06.2025 | 13,70 | 13,92 | 13,58 | 13,81 | -0,05% | - |
| 12.06.2025 | 13,77 | 13,83 | 13,61 | 13,82 | 0,14% | - |
| 11.06.2025 | 13,73 | 13,90 | 13,70 | 13,80 | 0,50% | - |
| 10.06.2025 | 13,76 | 13,82 | 13,61 | 13,73 | -0,09% | - |
| 09.06.2025 | 13,70 | 13,77 | 13,65 | 13,74 | 0,17% | - |
| 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% | - |