14,250€
3,26%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 07.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.07.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 03.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 02.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 01.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 29.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 25.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 24.06.2026 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | 100,00 |
| 23.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.06.2026 | 13,50 | 13,90 | 13,50 | 13,60 | 2,26% | 40,00 |
| 19.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 18.06.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 17.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 16.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 15.06.2026 | 13,60 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 12.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 11.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.06.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 08.06.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 04.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 02.06.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -2,19% | - |
| 01.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 28.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 27.05.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 26.05.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -3,57% | 35,00 |
| 25.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 2,00 |
| 22.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.05.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 20.05.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | - |
| 19.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.05.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | - |
| 15.05.2026 | 12,90 | 13,00 | 12,90 | 13,00 | -0,76% | - |
| 14.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 11.05.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 08.05.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -3,62% | - |
| 07.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 06.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
| 04.05.2026 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | - |
| 30.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 29.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.04.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 2,14% | - |
| 27.04.2026 | 14,10 | 14,40 | 14,00 | 14,00 | 0,00% | 401,00 |
| 24.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.04.2026 | 14,40 | 14,40 | 14,00 | 14,00 | -2,78% | - |
| 22.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 21.04.2026 | 14,30 | 14,70 | 14,30 | 14,40 | 0,70% | 6,00 |
| 20.04.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | - |
| 17.04.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | - |
| 16.04.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 15.04.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 14.04.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -2,05% | - |
| 13.04.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 2,82% | 695,00 |
| 10.04.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 09.04.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 08.04.2026 | 13,80 | 14,40 | 13,80 | 14,00 | 1,73% | 23,00 |
| 07.04.2026 | 13,72 | 13,76 | 13,72 | 13,76 | 0,70% | - |
| 02.04.2026 | 13,61 | 13,94 | 13,61 | 13,67 | 0,31% | 10,00 |
| 01.04.2026 | 13,64 | 13,64 | 13,62 | 13,62 | 0,21% | - |
| 31.03.2026 | 13,11 | 13,98 | 13,11 | 13,60 | 3,74% | 36,00 |
| 30.03.2026 | 13,11 | 13,30 | 13,11 | 13,11 | -5,98% | 1.500,00 |
| 27.03.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 0,19% | - |
| 26.03.2026 | 13,83 | 13,91 | 13,83 | 13,91 | 0,74% | - |
| 25.03.2026 | 13,67 | 13,81 | 13,67 | 13,81 | 0,85% | - |
| 24.03.2026 | 13,73 | 14,05 | 13,70 | 13,70 | -0,64% | 110,00 |
| 23.03.2026 | 13,74 | 13,78 | 13,74 | 13,78 | -0,12% | - |
| 20.03.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,74% | - |
| 19.03.2026 | 14,18 | 14,18 | 14,04 | 14,04 | -0,92% | - |
| 18.03.2026 | 13,97 | 14,17 | 13,97 | 14,17 | 1,52% | - |
| 17.03.2026 | 14,06 | 14,36 | 13,96 | 13,96 | -0,70% | 142,00 |
| 16.03.2026 | 13,98 | 14,06 | 13,98 | 14,06 | 0,76% | - |
| 13.03.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 1,00% | - |
| 12.03.2026 | 13,92 | 13,92 | 13,82 | 13,82 | -0,78% | - |
| 11.03.2026 | 13,89 | 13,92 | 13,89 | 13,92 | 0,39% | - |
| 10.03.2026 | 13,74 | 13,87 | 13,74 | 13,87 | 1,02% | - |
| 09.03.2026 | 13,90 | 13,90 | 13,73 | 13,73 | -1,41% | - |
| 06.03.2026 | 13,99 | 14,07 | 13,93 | 13,93 | -0,40% | 1,00 |
| 05.03.2026 | 14,05 | 14,05 | 13,98 | 13,98 | -0,36% | - |
| 04.03.2026 | 13,60 | 14,03 | 13,60 | 14,03 | 3,42% | - |
| 03.03.2026 | 13,90 | 13,90 | 13,57 | 13,57 | -2,25% | - |
| 02.03.2026 | 13,95 | 14,30 | 13,88 | 13,88 | -0,09% | 100,00 |
| 27.02.2026 | 13,79 | 13,89 | 13,79 | 13,89 | 0,71% | - |
| 26.02.2026 | 13,78 | 13,79 | 13,78 | 13,79 | 0,04% | - |
| 25.02.2026 | 13,66 | 13,79 | 13,66 | 13,79 | 0,89% | - |
| 24.02.2026 | 13,84 | 13,84 | 13,67 | 13,67 | -1,19% | - |
| 23.02.2026 | 13,80 | 14,22 | 13,80 | 13,83 | -0,01% | 99,00 |
| 20.02.2026 | 13,58 | 13,83 | 13,58 | 13,83 | 1,98% | - |
| 19.02.2026 | 13,62 | 13,62 | 13,56 | 13,56 | -0,29% | - |
| 18.02.2026 | 13,34 | 13,60 | 13,34 | 13,60 | 1,40% | - |
| 17.02.2026 | 13,43 | 13,43 | 13,42 | 13,42 | -0,07% | - |
| 16.02.2026 | 13,31 | 13,43 | 13,31 | 13,43 | 1,21% | - |