173,802NOK
-0,27%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 174,77 | 174,77 | 173,28 | 173,78 | -0,29% | - |
| 02.09.2025 | 176,12 | 176,18 | 174,10 | 174,28 | -0,77% | - |
| 01.09.2025 | 176,83 | 176,87 | 175,32 | 175,64 | -0,53% | - |
| 29.08.2025 | 176,05 | 176,77 | 174,13 | 176,56 | 0,17% | - |
| 28.08.2025 | 177,08 | 177,66 | 176,26 | 176,26 | -0,07% | - |
| 27.08.2025 | 180,47 | 180,59 | 176,31 | 176,39 | -2,48% | - |
| 26.08.2025 | 180,63 | 181,71 | 180,63 | 180,87 | -0,69% | - |
| 25.08.2025 | 181,29 | 182,90 | 181,29 | 182,13 | 0,19% | - |
| 22.08.2025 | 180,75 | 182,84 | 180,47 | 181,78 | 0,19% | - |
| 21.08.2025 | 179,60 | 182,15 | 179,58 | 181,44 | 0,61% | - |
| 20.08.2025 | 178,87 | 180,41 | 178,58 | 180,34 | 0,15% | - |
| 19.08.2025 | 180,71 | 181,56 | 179,83 | 180,06 | -0,31% | - |
| 18.08.2025 | 181,72 | 181,72 | 179,40 | 180,62 | -0,70% | - |
| 15.08.2025 | 180,74 | 181,89 | 180,01 | 181,88 | 1,14% | - |
| 14.08.2025 | 180,93 | 182,18 | 179,83 | 179,84 | -0,61% | - |
| 13.08.2025 | 180,91 | 181,54 | 180,18 | 180,95 | 0,27% | - |
| 12.08.2025 | 177,96 | 180,85 | 177,88 | 180,46 | 1,93% | - |
| 11.08.2025 | 176,33 | 178,89 | 176,33 | 177,04 | 0,49% | - |
| 08.08.2025 | 178,89 | 178,89 | 175,61 | 176,18 | -1,67% | - |
| 07.08.2025 | 182,02 | 182,02 | 173,92 | 179,18 | -1,37% | - |
| 06.08.2025 | 180,78 | 181,73 | 179,98 | 181,67 | 1,02% | - |
| 05.08.2025 | 184,29 | 184,29 | 179,49 | 179,84 | -1,85% | - |
| 04.08.2025 | 181,72 | 184,42 | 181,72 | 183,23 | 1,41% | - |
| 01.08.2025 | 180,30 | 181,52 | 179,65 | 180,69 | -0,16% | - |
| 31.07.2025 | 183,24 | 183,24 | 180,56 | 180,98 | -0,86% | - |
| 30.07.2025 | 184,81 | 184,81 | 182,39 | 182,54 | 36,02% | - |
| 23.09.2024 | 134,20 | 134,20 | 134,20 | 134,20 | -0,89% | 70,00 |
| 13.09.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 3,36% | 69,00 |
| 09.09.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -3,53% | 4.000,00 |
| 23.08.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -2,58% | 945,00 |
| 29.07.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 2,50% | 400,00 |
| 25.07.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 5,10% | 500,00 |
| 10.07.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -0,15% | 600,00 |
| 12.06.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 1,73% | 80,00 |
| 11.06.2024 | 127,40 | 127,40 | 127,40 | 127,40 | -2,00% | 2,00 |
| 10.06.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -2,55% | 10,00 |
| 05.06.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -1,91% | 4,00 |
| 28.05.2024 | 136,00 | 136,00 | 136,00 | 136,00 | 0,74% | 500,00 |
| 22.05.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -3,57% | 1.000,00 |
| 13.05.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,00% | 281,00 |
| 10.05.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | 100,00 |
| 07.05.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 5,18% | 400,00 |
| 26.04.2024 | 131,40 | 131,40 | 131,20 | 131,20 | -5,34% | 1.000,00 |
| 11.04.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 1,17% | 250,00 |
| 27.03.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 1,48% | 250,00 |
| 26.03.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,67% | 140,00 |
| 13.03.2024 | 134,40 | 134,40 | 134,10 | 134,10 | 3,87% | 42,00 |
| 05.03.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -0,31% | 450,00 |
| 16.02.2024 | 129,50 | 129,50 | 129,50 | 129,50 | 0,54% | 1.000,00 |
| 14.02.2024 | 128,40 | 128,80 | 128,20 | 128,80 | -0,54% | 3.000,00 |
| 30.01.2024 | 129,80 | 129,80 | 129,50 | 129,50 | -1,97% | 1.000,00 |
| 26.01.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 3,04% | 1,00 |
| 17.01.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 1,02% | 400,00 |
| 03.01.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -0,86% | 550,00 |
| 28.12.2023 | 128,00 | 128,00 | 128,00 | 128,00 | 1,99% | 299,00 |
| 22.12.2023 | 125,50 | 125,50 | 125,50 | 125,50 | 0,08% | 119,00 |
| 21.12.2023 | 125,40 | 125,40 | 125,40 | 125,40 | -1,03% | 79,00 |
| 20.12.2023 | 126,70 | 126,70 | 126,70 | 126,70 | 0,56% | 40,00 |
| 19.12.2023 | 126,00 | 126,00 | 126,00 | 126,00 | 0,00% | 119,00 |
| 15.12.2023 | 126,00 | 126,00 | 126,00 | 126,00 | 6,15% | 1,00 |
| 09.11.2023 | 118,70 | 118,70 | 118,70 | 118,70 | -0,25% | 200,00 |
| 07.11.2023 | 119,00 | 119,00 | 119,00 | 119,00 | -1,24% | 500,00 |
| 01.11.2023 | 121,40 | 121,40 | 120,40 | 120,50 | -1,23% | 1.000,00 |
| 31.10.2023 | 122,00 | 122,00 | 122,00 | 122,00 | 1,67% | 180,00 |
| 25.10.2023 | 120,00 | 120,00 | 120,00 | 120,00 | -3,23% | 33,00 |
| 27.09.2023 | 124,00 | 124,00 | 124,00 | 124,00 | -1,74% | 70,00 |
| 12.09.2023 | 126,20 | 126,20 | 126,20 | 126,20 | -1,87% | 270,00 |
| 05.09.2023 | 128,60 | 128,60 | 128,60 | 128,60 | -0,31% | 23,00 |
| 30.08.2023 | 129,00 | 129,00 | 129,00 | 129,00 | 2,87% | 300,00 |
| 16.08.2023 | 125,40 | 125,40 | 125,40 | 125,40 | -3,32% | 23,00 |
| 14.08.2023 | 130,00 | 130,00 | 129,70 | 129,70 | 3,93% | 130,00 |
| 10.08.2023 | 124,80 | 124,80 | 124,80 | 124,80 | -2,65% | 1,00 |
| 18.07.2023 | 128,20 | 128,20 | 128,20 | 128,20 | -1,31% | 311,00 |
| 07.07.2023 | 129,90 | 129,90 | 129,90 | 129,90 | 8,25% | 710,00 |
| 09.05.2023 | 120,00 | 120,00 | 120,00 | 120,00 | -0,08% | 300,00 |
| 08.05.2023 | 120,40 | 120,70 | 120,10 | 120,10 | -3,38% | 851,00 |
| 02.05.2023 | 124,30 | 124,30 | 124,30 | 124,30 | 2,22% | 100,00 |
| 11.04.2023 | 121,60 | 121,60 | 121,60 | 121,60 | -4,85% | 100,00 |
| 09.03.2023 | 128,10 | 128,10 | 127,60 | 127,80 | -1,08% | 1.525,00 |
| 08.03.2023 | 129,00 | 129,20 | 129,00 | 129,20 | -0,54% | 3,00 |
| 06.03.2023 | 129,40 | 129,90 | 129,40 | 129,90 | 2,44% | 167,00 |
| 23.02.2023 | 125,00 | 126,80 | 125,00 | 126,80 | 1,68% | 2.334,00 |
| 20.02.2023 | 124,70 | 124,70 | 124,70 | 124,70 | 0,08% | 71,00 |
| 17.02.2023 | 124,60 | 124,60 | 124,60 | 124,60 | 0,56% | 71,00 |
| 15.02.2023 | 124,60 | 125,00 | 123,20 | 123,90 | 0,16% | 4.142,00 |
| 14.02.2023 | 124,30 | 124,30 | 123,70 | 123,70 | 0,90% | 537,00 |
| 13.02.2023 | 122,00 | 122,60 | 122,00 | 122,60 | 2,25% | 109,00 |
| 10.02.2023 | 121,00 | 121,00 | 119,90 | 119,90 | 3,72% | 571,00 |
| 06.02.2023 | 115,60 | 115,60 | 115,60 | 115,60 | 0,35% | 4,00 |
| 31.01.2023 | 115,20 | 115,20 | 115,20 | 115,20 | 0,26% | 1,00 |
| 19.01.2023 | 114,60 | 114,90 | 114,40 | 114,90 | -4,09% | 679,00 |
| 10.01.2023 | 119,80 | 119,80 | 119,80 | 119,80 | -1,72% | 59,00 |
| 09.01.2023 | 121,70 | 122,30 | 121,70 | 121,90 | 2,87% | 357,00 |
| 23.12.2022 | 118,50 | 118,50 | 118,50 | 118,50 | 4,22% | 57,00 |
| 19.12.2022 | 113,70 | 113,70 | 113,70 | 113,70 | -1,04% | 4,00 |
| 13.12.2022 | 114,90 | 114,90 | 114,90 | 114,90 | 0,97% | 3,00 |
| 08.12.2022 | 113,90 | 113,90 | 113,70 | 113,80 | -4,53% | 229,00 |
| 01.12.2022 | 119,10 | 119,20 | 119,00 | 119,20 | -1,32% | 364,00 |
| 29.11.2022 | 120,50 | 120,80 | 120,50 | 120,80 | 2,03% | 241,00 |
| 28.11.2022 | 118,30 | 118,40 | 118,30 | 118,40 | 1,37% | 217,00 |