17,750€
0,54%
Echtzeit-Aktienkurs Sparebanken Vest
Bid:
Ask:
Aktienkurse zur Sparebanken Vest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,66 | 17,91 | 17,47 | 17,71 | 0,33% | - |
| 07.05.2026 | 18,16 | 18,23 | 17,63 | 17,65 | -2,68% | - |
| 06.05.2026 | 18,42 | 18,54 | 17,63 | 18,14 | 0,10% | - |
| 05.05.2026 | 17,74 | 18,43 | 17,69 | 18,12 | 2,15% | - |
| 04.05.2026 | 18,58 | 18,59 | 17,67 | 17,74 | -4,30% | - |
| 30.04.2026 | 18,65 | 18,67 | 18,22 | 18,54 | -0,77% | - |
| 29.04.2026 | 18,73 | 19,03 | 18,58 | 18,68 | -0,07% | - |
| 28.04.2026 | 18,66 | 19,10 | 18,60 | 18,69 | 0,14% | - |
| 27.04.2026 | 18,77 | 18,96 | 18,46 | 18,67 | -0,64% | - |
| 24.04.2026 | 18,75 | 18,95 | 18,45 | 18,79 | 0,35% | - |
| 23.04.2026 | 19,12 | 19,33 | 18,36 | 18,72 | -2,09% | 10,00 |
| 22.04.2026 | 19,20 | 19,39 | 18,89 | 19,12 | 0,65% | - |
| 21.04.2026 | 19,04 | 19,14 | 18,67 | 19,00 | -0,22% | - |
| 20.04.2026 | 18,81 | 19,17 | 18,66 | 19,04 | 1,05% | - |
| 17.04.2026 | 18,86 | 19,27 | 18,70 | 18,84 | 0,06% | - |
| 16.04.2026 | 18,93 | 19,11 | 18,62 | 18,83 | -0,51% | - |
| 15.04.2026 | 19,00 | 19,09 | 18,62 | 18,93 | 0,34% | - |
| 14.04.2026 | 18,70 | 19,13 | 18,59 | 18,86 | 1,48% | - |
| 13.04.2026 | 18,59 | 18,99 | 18,53 | 18,59 | 0,12% | - |
| 10.04.2026 | 18,60 | 18,89 | 18,41 | 18,57 | 0,71% | - |
| 09.04.2026 | 18,27 | 18,62 | 18,07 | 18,44 | 0,95% | - |
| 08.04.2026 | 18,46 | 18,51 | 17,76 | 18,26 | 0,82% | - |
| 07.04.2026 | 18,00 | 18,34 | 17,73 | 18,11 | 1,35% | - |
| 02.04.2026 | 17,80 | 17,94 | 17,80 | 17,87 | -0,80% | - |
| 01.04.2026 | 17,85 | 18,33 | 17,66 | 18,02 | 1,73% | - |
| 31.03.2026 | 17,69 | 18,03 | 17,45 | 17,71 | 0,76% | - |
| 30.03.2026 | 16,95 | 17,69 | 16,63 | 17,58 | 3,72% | 515,00 |
| 27.03.2026 | 17,92 | 17,95 | 16,57 | 16,95 | -5,32% | 230,00 |
| 26.03.2026 | 17,78 | 18,24 | 17,60 | 17,90 | 0,98% | - |
| 25.03.2026 | 17,69 | 17,95 | 17,51 | 17,73 | -0,60% | - |
| 24.03.2026 | 17,59 | 17,85 | 17,28 | 17,83 | 0,87% | - |
| 23.03.2026 | 17,77 | 17,81 | 17,04 | 17,68 | -1,16% | - |
| 20.03.2026 | 18,12 | 18,36 | 17,67 | 17,89 | -1,39% | - |
| 19.03.2026 | 18,30 | 18,54 | 17,84 | 18,14 | -0,78% | - |
| 18.03.2026 | 18,27 | 18,63 | 18,04 | 18,28 | 1,45% | 1,00 |
| 17.03.2026 | 18,06 | 18,29 | 17,73 | 18,02 | -0,24% | - |
| 16.03.2026 | 18,08 | 18,22 | 17,70 | 18,06 | -0,41% | - |
| 13.03.2026 | 17,91 | 18,24 | 17,78 | 18,14 | 1,40% | - |
| 12.03.2026 | 17,95 | 18,05 | 17,74 | 17,89 | -0,88% | - |
| 11.03.2026 | 18,09 | 18,10 | 17,79 | 18,04 | -0,10% | - |
| 10.03.2026 | 17,63 | 18,10 | 17,62 | 18,06 | 2,57% | - |
| 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% | - |