13,150€
0,38%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 13,18 | 13,27 | 13,18 | 13,27 | 0,41% | - |
| 12.02.2026 | 12,83 | 13,21 | 12,83 | 13,21 | 3,14% | - |
| 11.02.2026 | 12,97 | 12,97 | 12,81 | 12,81 | -1,07% | - |
| 10.02.2026 | 12,77 | 12,95 | 12,77 | 12,95 | 1,28% | - |
| 09.02.2026 | 12,93 | 12,93 | 12,78 | 12,78 | -1,16% | - |
| 06.02.2026 | 12,60 | 12,93 | 12,60 | 12,93 | 2,52% | - |
| 05.02.2026 | 12,66 | 12,66 | 12,62 | 12,62 | -0,30% | - |
| 04.02.2026 | 12,68 | 12,68 | 12,65 | 12,65 | -0,11% | - |
| 03.02.2026 | 12,69 | 12,69 | 12,67 | 12,67 | -0,03% | - |
| 02.02.2026 | 12,52 | 12,67 | 12,52 | 12,67 | 0,43% | - |
| 30.01.2026 | 12,47 | 12,62 | 12,47 | 12,62 | -0,83% | - |
| 29.01.2026 | 12,91 | 12,94 | 12,66 | 12,72 | 1,20% | - |
| 28.01.2026 | 12,63 | 12,63 | 12,57 | 12,57 | -0,27% | - |
| 27.01.2026 | 12,46 | 12,61 | 12,46 | 12,61 | 1,09% | - |
| 26.01.2026 | 12,71 | 12,71 | 12,47 | 12,47 | -1,80% | - |
| 23.01.2026 | 12,78 | 12,78 | 12,70 | 12,70 | -0,47% | - |
| 22.01.2026 | 12,50 | 12,76 | 12,50 | 12,76 | 2,19% | - |
| 21.01.2026 | 12,52 | 12,52 | 12,48 | 12,48 | -0,16% | - |
| 20.01.2026 | 12,46 | 12,50 | 12,46 | 12,50 | 0,29% | - |
| 19.01.2026 | 12,68 | 12,68 | 12,47 | 12,47 | -1,83% | - |
| 16.01.2026 | 12,61 | 12,70 | 12,61 | 12,70 | 0,68% | - |
| 15.01.2026 | 12,47 | 12,61 | 12,47 | 12,61 | 1,15% | - |
| 14.01.2026 | 12,37 | 12,47 | 12,37 | 12,47 | 0,91% | - |
| 13.01.2026 | 12,31 | 12,36 | 12,31 | 12,36 | 0,41% | - |
| 12.01.2026 | 12,22 | 12,31 | 12,22 | 12,31 | 0,75% | - |
| 09.01.2026 | 12,51 | 12,51 | 12,22 | 12,22 | -2,33% | - |
| 08.01.2026 | 12,46 | 12,51 | 12,46 | 12,51 | 0,19% | - |
| 07.01.2026 | 12,45 | 12,48 | 12,45 | 12,48 | 0,06% | - |
| 06.01.2026 | 12,39 | 12,48 | 12,39 | 12,48 | 0,69% | - |
| 05.01.2026 | 12,58 | 12,58 | 12,39 | 12,39 | -1,51% | - |
| 02.01.2026 | 12,60 | 12,60 | 12,58 | 12,58 | -1,26% | - |
| 30.12.2025 | 12,52 | 12,85 | 12,52 | 12,74 | 1,76% | 8,00 |
| 29.12.2025 | 12,52 | 12,61 | 12,52 | 12,52 | 0,22% | 19,00 |
| 23.12.2025 | 12,36 | 12,67 | 12,36 | 12,49 | 1,07% | 10,00 |
| 22.12.2025 | 12,27 | 12,36 | 12,27 | 12,36 | 0,82% | - |
| 19.12.2025 | 12,06 | 12,26 | 12,06 | 12,26 | 1,62% | - |
| 18.12.2025 | 12,10 | 12,37 | 12,06 | 12,06 | -0,31% | 2,00 |
| 17.12.2025 | 12,08 | 12,10 | 12,08 | 12,10 | 0,25% | - |
| 16.12.2025 | 12,19 | 12,19 | 12,07 | 12,07 | -1,00% | - |