12,297€
1,61%
Echtzeit-Aktienkurs SpareBank 1 Nord-Norge
Bid:
Ask:
Aktienkurse zur SpareBank 1 Nord-Norge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,34 | 12,35 | 12,10 | 12,34 | 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% | - |
| 15.12.2025 | 12,01 | 12,38 | 12,01 | 12,19 | 1,67% | 1,00 |
| 12.12.2025 | 12,12 | 12,12 | 11,99 | 11,99 | -0,99% | - |
| 11.12.2025 | 12,09 | 12,11 | 12,09 | 12,11 | 0,02% | - |
| 10.12.2025 | 12,03 | 12,11 | 12,03 | 12,11 | 0,70% | - |
| 09.12.2025 | 12,06 | 12,06 | 12,03 | 12,03 | -0,35% | - |
| 08.12.2025 | 12,03 | 12,30 | 12,03 | 12,07 | 0,18% | 1,00 |
| 05.12.2025 | 11,92 | 12,05 | 11,92 | 12,05 | -0,95% | - |
| 04.12.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,02% | - |
| 03.12.2025 | 12,04 | 12,16 | 12,04 | 12,16 | 1,13% | - |
| 02.12.2025 | 11,87 | 12,03 | 11,87 | 12,03 | 1,38% | - |
| 01.12.2025 | 11,89 | 11,89 | 11,86 | 11,86 | -0,22% | - |
| 28.11.2025 | 11,90 | 11,90 | 11,89 | 11,89 | -0,10% | - |
| 27.11.2025 | 11,86 | 11,90 | 11,86 | 11,90 | 0,42% | - |
| 26.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,19% | - |
| 25.11.2025 | 11,73 | 12,17 | 11,73 | 11,83 | -0,61% | 299,00 |
| 24.11.2025 | 11,55 | 11,90 | 11,55 | 11,90 | 3,05% | - |
| 21.11.2025 | 11,59 | 11,59 | 11,55 | 11,55 | -0,45% | - |
| 20.11.2025 | 11,56 | 11,60 | 11,56 | 11,60 | 0,43% | - |
| 19.11.2025 | 11,51 | 11,55 | 11,51 | 11,55 | 0,24% | - |
| 18.11.2025 | 11,71 | 12,07 | 11,52 | 11,52 | -3,98% | 5,00 |
| 17.11.2025 | 11,58 | 12,00 | 11,58 | 12,00 | 3,59% | - |
| 14.11.2025 | 11,69 | 11,69 | 11,58 | 11,58 | -0,92% | - |
| 13.11.2025 | 11,59 | 11,69 | 11,59 | 11,69 | 0,90% | - |
| 12.11.2025 | 11,61 | 11,61 | 11,59 | 11,59 | -0,12% | - |
| 11.11.2025 | 11,54 | 11,60 | 11,54 | 11,60 | 0,47% | - |
| 10.11.2025 | 11,46 | 11,55 | 11,46 | 11,55 | 1,00% | - |
| 07.11.2025 | 11,50 | 11,50 | 11,43 | 11,43 | -0,50% | - |
| 06.11.2025 | 11,54 | 11,54 | 11,49 | 11,49 | -0,55% | - |
| 05.11.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -2,87% | - |
| 04.11.2025 | 11,72 | 11,90 | 11,72 | 11,90 | 1,24% | 25,00 |
| 03.11.2025 | 11,56 | 11,75 | 11,56 | 11,75 | 1,77% | - |
| 31.10.2025 | 11,84 | 11,84 | 11,55 | 11,55 | -2,50% | - |
| 30.10.2025 | 11,87 | 11,87 | 11,84 | 11,84 | -0,27% | - |
| 29.10.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,12% | - |
| 28.10.2025 | 11,68 | 11,86 | 11,68 | 11,86 | 1,45% | - |
| 27.10.2025 | 11,61 | 11,69 | 11,61 | 11,69 | 1,00% | - |
| 24.10.2025 | 11,76 | 11,76 | 11,58 | 11,58 | -1,58% | - |
| 23.10.2025 | 11,89 | 11,89 | 11,76 | 11,76 | -0,99% | - |
| 22.10.2025 | 11,82 | 11,88 | 11,82 | 11,88 | 0,66% | - |
| 21.10.2025 | 11,64 | 11,80 | 11,64 | 11,80 | 1,34% | - |
| 20.10.2025 | 11,63 | 12,10 | 11,63 | 11,65 | 0,15% | 4,00 |
| 17.10.2025 | 11,76 | 11,76 | 11,63 | 11,63 | -1,17% | - |
| 16.10.2025 | 11,78 | 11,78 | 11,77 | 11,77 | -0,17% | - |
| 15.10.2025 | 11,63 | 11,79 | 11,63 | 11,79 | 1,45% | - |
| 14.10.2025 | 11,70 | 11,70 | 11,62 | 11,62 | -1,06% | - |
| 13.10.2025 | 11,75 | 11,75 | 11,74 | 11,74 | 0,29% | - |
| 10.10.2025 | 11,79 | 12,00 | 11,71 | 11,71 | -0,78% | - |
| 09.10.2025 | 11,87 | 11,87 | 11,80 | 11,80 | -0,59% | - |
| 08.10.2025 | 11,81 | 12,05 | 11,81 | 11,87 | 0,61% | 1,00 |
| 07.10.2025 | 11,84 | 11,84 | 11,80 | 11,80 | -0,27% | - |
| 06.10.2025 | 11,80 | 11,83 | 11,80 | 11,83 | 0,41% | - |
| 03.10.2025 | 11,65 | 11,78 | 11,65 | 11,78 | 1,20% | - |
| 02.10.2025 | 11,93 | 11,93 | 11,64 | 11,64 | -2,46% | - |
| 01.10.2025 | 11,75 | 11,94 | 11,75 | 11,94 | 1,46% | - |
| 30.09.2025 | 11,77 | 11,77 | 11,76 | 11,76 | 0,07% | 150,00 |
| 29.09.2025 | 11,83 | 12,10 | 11,76 | 11,76 | -0,66% | 12,00 |
| 26.09.2025 | 11,57 | 11,83 | 11,57 | 11,83 | 2,33% | - |
| 25.09.2025 | 11,65 | 11,65 | 11,56 | 11,56 | -1,33% | - |
| 24.09.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,10% | - |
| 23.09.2025 | 11,68 | 11,71 | 11,68 | 11,71 | 0,15% | - |
| 22.09.2025 | 11,92 | 11,92 | 11,69 | 11,69 | -1,83% | - |
| 19.09.2025 | 11,78 | 11,91 | 11,78 | 11,91 | 1,02% | - |
| 18.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -2,29% | - |
| 17.09.2025 | 11,95 | 12,06 | 11,95 | 12,06 | 0,94% | 50,00 |
| 16.09.2025 | 12,00 | 12,26 | 11,95 | 11,95 | -0,47% | 2,00 |
| 15.09.2025 | 11,78 | 12,01 | 11,78 | 12,01 | 2,07% | - |
| 12.09.2025 | 11,61 | 11,76 | 11,61 | 11,76 | -0,65% | - |
| 11.09.2025 | 11,83 | 11,92 | 11,59 | 11,84 | 3,51% | - |
| 10.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,05% | - |
| 09.09.2025 | 11,58 | 11,62 | 11,35 | 11,56 | -0,22% | - |
| 08.09.2025 | 11,58 | 11,66 | 11,36 | 11,59 | 1,59% | 36,00 |
| 05.09.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 0,09% | - |
| 04.09.2025 | 11,27 | 11,40 | 11,27 | 11,40 | 1,12% | - |
| 03.09.2025 | 11,44 | 11,44 | 11,27 | 11,27 | -1,47% | - |
| 02.09.2025 | 11,43 | 11,44 | 11,43 | 11,44 | 0,09% | - |
| 01.09.2025 | 11,41 | 11,43 | 11,41 | 11,43 | 0,05% | - |
| 29.08.2025 | 11,52 | 11,52 | 11,42 | 11,42 | -0,82% | - |
| 28.08.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,05% | - |
| 27.08.2025 | 11,90 | 11,90 | 11,52 | 11,52 | -3,23% | - |
| 26.08.2025 | 12,01 | 12,01 | 11,91 | 11,91 | -0,92% | - |
| 25.08.2025 | 12,59 | 12,59 | 12,02 | 12,02 | -0,73% | 5,00 |
| 22.08.2025 | 12,09 | 12,37 | 12,09 | 12,10 | 0,08% | 13,00 |
| 21.08.2025 | 11,74 | 12,09 | 11,74 | 12,09 | 3,14% | - |
| 20.08.2025 | 11,95 | 11,95 | 11,73 | 11,73 | -1,87% | 200,00 |
| 19.08.2025 | 11,84 | 11,95 | 11,84 | 11,95 | 0,83% | - |
| 18.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,07% | - |
| 15.08.2025 | 11,74 | 11,84 | 11,74 | 11,84 | 0,83% | - |
| 14.08.2025 | 11,66 | 11,75 | 11,66 | 11,75 | 0,84% | - |
| 13.08.2025 | 11,69 | 11,69 | 11,65 | 11,65 | -0,33% | - |
| 12.08.2025 | 11,72 | 11,72 | 11,69 | 11,69 | -0,26% | - |
| 11.08.2025 | 11,63 | 11,72 | 11,63 | 11,72 | 0,81% | - |
| 08.08.2025 | 12,02 | 12,02 | 11,62 | 11,62 | -3,34% | 52,00 |
| 07.08.2025 | 12,15 | 12,15 | 12,02 | 12,02 | -0,91% | - |
| 06.08.2025 | 12,25 | 12,25 | 12,13 | 12,13 | -0,87% | - |
| 05.08.2025 | 12,34 | 12,34 | 12,24 | 12,24 | -0,76% | - |
| 04.08.2025 | 12,15 | 12,33 | 12,15 | 12,33 | 0,00% | - |
| 01.08.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,08% | - |