19,023€
0,33%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,90 | 19,24 | 18,90 | 18,98 | 0,11% | - |
| 19.10.2026 | 18,91 | 19,17 | 18,87 | 18,96 | 0,80% | - |
| 16.10.2026 | 19,03 | 19,15 | 18,80 | 18,81 | -0,59% | - |
| 15.10.2026 | 18,75 | 18,93 | 18,62 | 18,92 | -0,05% | - |
| 14.10.2026 | 19,02 | 19,19 | 18,91 | 18,93 | -0,71% | - |
| 13.10.2026 | 18,54 | 19,17 | 18,50 | 19,07 | 2,94% | - |
| 12.10.2026 | 18,44 | 18,64 | 18,40 | 18,52 | 0,54% | - |
| 09.10.2026 | 18,32 | 18,43 | 18,18 | 18,42 | 0,93% | - |
| 08.10.2026 | 18,46 | 18,48 | 18,16 | 18,25 | -1,62% | - |
| 07.10.2026 | 18,88 | 19,03 | 18,48 | 18,55 | -2,11% | - |
| 06.10.2026 | 19,01 | 19,25 | 18,93 | 18,95 | -0,11% | - |
| 05.10.2026 | 18,85 | 19,15 | 18,81 | 18,97 | 0,58% | - |
| 02.10.2026 | 18,87 | 19,04 | 18,77 | 18,86 | -0,05% | - |
| 01.10.2026 | 19,39 | 19,42 | 18,78 | 18,87 | -2,38% | - |
| 30.09.2026 | 19,56 | 19,71 | 19,33 | 19,33 | -0,76% | - |
| 29.09.2026 | 19,83 | 19,87 | 19,40 | 19,48 | -2,14% | - |
| 28.09.2026 | 19,75 | 20,01 | 19,69 | 19,91 | 0,23% | - |
| 25.09.2026 | 19,45 | 19,87 | 19,44 | 19,86 | 2,10% | - |
| 24.09.2026 | 19,27 | 19,54 | 19,20 | 19,45 | 0,73% | - |
| 23.09.2026 | 19,49 | 19,53 | 19,24 | 19,31 | -0,57% | - |
| 22.09.2026 | 19,69 | 19,71 | 19,39 | 19,42 | -1,57% | - |
| 21.09.2026 | 19,50 | 19,73 | 19,38 | 19,73 | 2,07% | - |
| 18.09.2026 | 19,47 | 19,54 | 19,26 | 19,33 | -0,62% | - |
| 17.09.2026 | 19,44 | 19,63 | 19,26 | 19,45 | 0,41% | - |
| 16.09.2026 | 19,34 | 19,42 | 19,23 | 19,37 | 0,57% | - |
| 15.09.2026 | 19,17 | 19,37 | 18,76 | 19,26 | 0,36% | - |
| 14.09.2026 | 19,06 | 19,41 | 19,00 | 19,19 | 0,31% | - |
| 11.09.2026 | 18,90 | 19,25 | 18,90 | 19,13 | 1,65% | - |
| 10.09.2026 | 19,14 | 19,16 | 18,80 | 18,82 | -1,47% | - |
| 09.09.2026 | 19,06 | 19,15 | 18,74 | 19,10 | 0,00% | - |
| 08.09.2026 | 19,09 | 19,27 | 19,04 | 19,10 | -0,21% | - |
| 07.09.2026 | 19,03 | 19,25 | 19,03 | 19,14 | 0,74% | - |
| 04.09.2026 | 19,06 | 19,12 | 18,79 | 19,00 | -0,21% | - |
| 03.09.2026 | 18,96 | 19,07 | 18,84 | 19,04 | 0,63% | - |
| 02.09.2026 | 18,67 | 18,97 | 18,65 | 18,92 | 1,34% | - |
| 01.09.2026 | 18,78 | 18,87 | 18,54 | 18,67 | -0,16% | - |
| 31.08.2026 | 19,02 | 19,07 | 18,69 | 18,70 | -1,53% | - |
| 28.08.2026 | 18,94 | 19,05 | 18,81 | 18,99 | 0,48% | - |
| 27.08.2026 | 18,85 | 18,96 | 18,75 | 18,90 | 0,69% | - |
| 26.08.2026 | 18,86 | 18,91 | 18,73 | 18,77 | -0,48% | - |
| 25.08.2026 | 18,71 | 18,99 | 18,49 | 18,86 | 1,07% | - |
| 24.08.2026 | 17,69 | 18,67 | 17,67 | 18,66 | 5,30% | - |
| 21.08.2026 | 17,62 | 17,86 | 17,60 | 17,72 | 0,80% | - |
| 20.08.2026 | 17,65 | 17,77 | 17,53 | 17,58 | -0,23% | - |
| 19.08.2026 | 17,93 | 18,00 | 17,62 | 17,62 | -1,95% | - |
| 18.08.2026 | 18,10 | 18,21 | 17,87 | 17,97 | -0,94% | - |
| 17.08.2026 | 18,07 | 18,31 | 17,89 | 18,14 | 1,28% | - |
| 14.08.2026 | 17,85 | 17,96 | 17,74 | 17,91 | 0,17% | - |
| 13.08.2026 | 17,46 | 17,88 | 17,41 | 17,88 | 2,64% | - |
| 12.08.2026 | 17,70 | 17,76 | 17,26 | 17,42 | -1,58% | - |
| 11.08.2026 | 17,69 | 17,75 | 17,29 | 17,70 | 0,17% | - |
| 10.08.2026 | 18,16 | 18,17 | 17,64 | 17,67 | -2,38% | - |
| 07.08.2026 | 18,06 | 18,24 | 17,88 | 18,10 | 0,22% | - |
| 06.08.2026 | 18,14 | 18,27 | 18,04 | 18,06 | -0,33% | - |
| 05.08.2026 | 18,25 | 18,25 | 17,94 | 18,12 | -0,55% | - |
| 04.08.2026 | 18,06 | 18,23 | 17,95 | 18,22 | 1,11% | - |
| 03.08.2026 | 18,10 | 18,12 | 17,78 | 18,02 | 0,15% | - |
| 31.07.2026 | 17,90 | 18,07 | 17,79 | 17,99 | 1,08% | - |
| 30.07.2026 | 17,29 | 17,81 | 17,22 | 17,80 | 3,29% | - |
| 29.07.2026 | 17,60 | 17,67 | 17,23 | 17,23 | -2,33% | - |
| 28.07.2026 | 17,47 | 17,66 | 17,44 | 17,65 | 0,47% | - |
| 27.07.2026 | 17,98 | 18,01 | 17,44 | 17,56 | -1,41% | - |
| 24.07.2026 | 17,68 | 17,86 | 17,63 | 17,82 | 0,86% | - |
| 23.07.2026 | 17,96 | 18,05 | 17,62 | 17,66 | -1,83% | - |
| 22.07.2026 | 17,93 | 18,19 | 17,79 | 17,99 | 0,47% | - |
| 21.07.2026 | 17,63 | 17,92 | 17,53 | 17,91 | 1,88% | - |
| 20.07.2026 | 17,67 | 17,71 | 17,53 | 17,58 | -0,63% | - |
| 17.07.2026 | 17,45 | 17,72 | 17,40 | 17,69 | 0,40% | - |
| 16.07.2026 | 17,39 | 17,64 | 17,30 | 17,62 | 1,03% | - |
| 15.07.2026 | 17,48 | 17,48 | 17,15 | 17,44 | 0,29% | - |
| 14.07.2026 | 17,36 | 17,48 | 16,95 | 17,39 | 0,14% | - |
| 13.07.2026 | 17,57 | 17,57 | 17,23 | 17,37 | 0,12% | - |
| 10.07.2026 | 17,49 | 17,62 | 17,10 | 17,35 | -0,86% | - |
| 09.07.2026 | 17,30 | 17,61 | 17,21 | 17,50 | 1,63% | - |
| 08.07.2026 | 17,02 | 17,38 | 16,91 | 17,22 | 0,29% | - |
| 07.07.2026 | 16,79 | 17,17 | 16,79 | 17,17 | 1,72% | - |
| 06.07.2026 | 16,76 | 16,89 | 16,69 | 16,88 | 0,51% | - |
| 03.07.2026 | 16,72 | 16,80 | 16,55 | 16,79 | 0,96% | - |
| 02.07.2026 | 16,29 | 16,75 | 16,24 | 16,63 | 1,71% | - |
| 01.07.2026 | 16,47 | 16,68 | 16,21 | 16,35 | -0,88% | - |
| 30.06.2026 | 16,45 | 16,50 | 16,26 | 16,50 | 0,67% | - |
| 29.06.2026 | 16,38 | 16,41 | 16,18 | 16,39 | 0,55% | - |
| 26.06.2026 | 16,20 | 16,49 | 16,20 | 16,30 | -0,94% | - |
| 25.06.2026 | 16,61 | 16,65 | 16,27 | 16,45 | -0,84% | - |
| 24.06.2026 | 16,58 | 16,65 | 16,42 | 16,59 | -0,30% | - |
| 23.06.2026 | 16,85 | 16,95 | 16,55 | 16,64 | -2,43% | - |
| 22.06.2026 | 16,56 | 17,10 | 16,56 | 17,06 | 3,05% | - |
| 19.06.2026 | 16,52 | 16,92 | 16,47 | 16,55 | -0,27% | 60,00 |
| 18.06.2026 | 16,80 | 16,88 | 16,53 | 16,60 | -1,45% | - |
| 17.06.2026 | 16,62 | 16,89 | 16,54 | 16,84 | 1,62% | - |
| 16.06.2026 | 16,54 | 16,63 | 16,36 | 16,57 | -0,08% | - |
| 15.06.2026 | 16,94 | 17,07 | 16,32 | 16,59 | -0,81% | - |
| 12.06.2026 | 16,60 | 16,73 | 16,33 | 16,72 | 1,21% | - |
| 11.06.2026 | 16,46 | 16,63 | 16,25 | 16,52 | -0,48% | - |
| 10.06.2026 | 16,59 | 16,81 | 16,46 | 16,60 | -0,45% | - |
| 09.06.2026 | 16,73 | 16,83 | 16,66 | 16,68 | -0,64% | - |
| 08.06.2026 | 16,93 | 17,01 | 16,77 | 16,78 | -1,45% | - |
| 05.06.2026 | 16,98 | 17,27 | 16,97 | 17,03 | -0,29% | - |
| 04.06.2026 | 17,03 | 17,14 | 16,94 | 17,08 | -0,41% | - |
| 03.06.2026 | 17,13 | 17,16 | 16,91 | 17,15 | 0,21% | - |