161,301NOK
1,32%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 159,52 | 161,30 | 159,52 | 161,30 | 1,32% | - |
| 28.01.2025 | 156,61 | 159,34 | 156,61 | 159,20 | 1,98% | - |
| 27.01.2025 | 155,36 | 156,23 | 155,25 | 156,11 | 0,46% | - |
| 24.01.2025 | 156,35 | 156,79 | 155,34 | 155,40 | -0,43% | - |
| 23.01.2025 | 154,91 | 156,24 | 154,91 | 156,08 | 0,58% | - |
| 22.01.2025 | 154,72 | 156,10 | 154,34 | 155,19 | 0,42% | - |
| 21.01.2025 | 154,32 | 155,15 | 154,32 | 154,54 | 0,91% | - |
| 20.01.2025 | 152,62 | 153,90 | 152,62 | 153,14 | 0,29% | - |
| 17.01.2025 | 150,40 | 154,09 | 150,40 | 152,70 | 1,33% | - |
| 16.01.2025 | 153,63 | 153,77 | 150,70 | 150,70 | -1,69% | - |
| 15.01.2025 | 151,45 | 153,29 | 151,45 | 153,29 | 1,24% | - |
| 14.01.2025 | 148,96 | 151,42 | 148,96 | 151,42 | 1,89% | - |
| 13.01.2025 | 148,55 | 148,62 | 148,20 | 148,62 | 0,26% | - |
| 10.01.2025 | 149,44 | 149,44 | 148,23 | 148,23 | -0,91% | - |
| 09.01.2025 | 149,01 | 149,74 | 148,03 | 149,59 | 0,71% | - |
| 08.01.2025 | 148,82 | 149,25 | 148,22 | 148,54 | 0,14% | - |
| 07.01.2025 | 147,11 | 148,60 | 146,61 | 148,33 | 0,59% | - |
| 06.01.2025 | 148,52 | 148,69 | 147,19 | 147,46 | -0,63% | - |
| 03.01.2025 | 147,49 | 148,58 | 147,49 | 148,40 | 0,59% | - |
| 02.01.2025 | 146,95 | 147,82 | 146,27 | 147,53 | 0,85% | - |
| 30.12.2024 | 145,76 | 146,80 | 144,75 | 146,29 | 0,63% | - |
| 27.12.2024 | 143,72 | 146,61 | 143,72 | 145,37 | 1,30% | - |
| 23.12.2024 | 144,25 | 144,85 | 143,21 | 143,51 | -0,59% | - |
| 20.12.2024 | 144,56 | 145,15 | 142,93 | 144,36 | -0,40% | - |
| 19.12.2024 | 146,47 | 146,47 | 144,68 | 144,93 | -1,39% | - |
| 18.12.2024 | 145,77 | 148,30 | 145,77 | 146,97 | 0,28% | - |
| 17.12.2024 | 147,66 | 148,34 | 146,55 | 146,55 | -1,11% | - |
| 16.12.2024 | 149,12 | 149,42 | 148,15 | 148,20 | -0,33% | - |
| 13.12.2024 | 146,95 | 148,68 | 146,63 | 148,68 | 1,29% | - |
| 12.12.2024 | 145,24 | 146,82 | 145,24 | 146,79 | 0,90% | - |
| 11.12.2024 | 145,05 | 145,94 | 144,86 | 145,48 | 0,06% | - |
| 10.12.2024 | 145,71 | 146,52 | 145,40 | 145,40 | 0,19% | - |
| 09.12.2024 | 144,20 | 145,81 | 144,20 | 145,13 | 0,08% | - |
| 06.12.2024 | 145,76 | 146,00 | 145,00 | 145,01 | -0,63% | - |
| 05.12.2024 | 146,19 | 146,49 | 145,57 | 145,93 | -0,33% | - |
| 04.12.2024 | 145,68 | 146,64 | 145,68 | 146,42 | 0,65% | - |
| 03.12.2024 | 143,34 | 145,84 | 143,34 | 145,47 | 1,68% | - |
| 02.12.2024 | 144,24 | 144,68 | 142,69 | 143,07 | -0,93% | - |
| 29.11.2024 | 144,99 | 144,99 | 143,99 | 144,42 | -0,30% | - |
| 28.11.2024 | 144,35 | 145,63 | 143,56 | 144,86 | 0,13% | - |
| 27.11.2024 | 143,24 | 144,80 | 142,49 | 144,67 | 1,07% | - |
| 26.11.2024 | 147,44 | 147,44 | 142,19 | 143,14 | -2,38% | - |
| 25.11.2024 | 142,54 | 146,63 | 142,54 | 146,63 | 2,72% | - |
| 22.11.2024 | 141,98 | 142,87 | 141,08 | 142,75 | 0,63% | - |
| 21.11.2024 | 141,72 | 142,24 | 140,53 | 141,85 | -0,01% | - |
| 20.11.2024 | 140,29 | 142,87 | 140,29 | 141,87 | 1,01% | - |
| 19.11.2024 | 141,99 | 142,91 | 139,81 | 140,44 | -1,21% | - |
| 18.11.2024 | 141,89 | 142,21 | 141,02 | 142,16 | 0,81% | - |
| 15.11.2024 | 140,77 | 141,50 | 140,38 | 141,01 | 0,22% | - |
| 14.11.2024 | 141,13 | 142,26 | 140,30 | 140,70 | -0,33% | - |
| 13.11.2024 | 142,52 | 143,18 | 141,17 | 141,17 | -1,20% | - |
| 12.11.2024 | 145,20 | 145,44 | 142,89 | 142,89 | -1,66% | - |
| 11.11.2024 | 144,70 | 146,25 | 144,70 | 145,31 | 0,54% | - |
| 08.11.2024 | 145,86 | 146,09 | 144,11 | 144,52 | -0,89% | - |
| 07.11.2024 | 145,13 | 146,38 | 145,13 | 145,82 | 0,35% | - |
| 06.11.2024 | 144,41 | 146,53 | 144,41 | 145,31 | 0,88% | - |
| 05.11.2024 | 145,30 | 145,30 | 143,56 | 144,03 | -1,03% | - |
| 04.11.2024 | 145,79 | 145,80 | 144,51 | 145,54 | -0,24% | - |
| 01.11.2024 | 145,82 | 147,23 | 145,82 | 145,88 | 0,60% | - |
| 31.10.2024 | 145,81 | 146,50 | 143,44 | 145,02 | -0,67% | - |
| 30.10.2024 | 146,56 | 147,05 | 145,99 | 145,99 | -0,07% | - |
| 29.10.2024 | 146,32 | 147,02 | 145,75 | 146,10 | 0,00% | - |
| 28.10.2024 | 145,99 | 146,20 | 144,35 | 146,10 | 0,15% | - |
| 25.10.2024 | 145,05 | 147,10 | 145,05 | 145,88 | 0,23% | - |
| 24.10.2024 | 146,94 | 146,94 | 144,72 | 145,54 | -0,86% | - |
| 23.10.2024 | 145,49 | 146,80 | 144,78 | 146,80 | 0,98% | - |
| 22.10.2024 | 143,63 | 146,11 | 143,63 | 145,37 | 1,35% | - |
| 21.10.2024 | 139,85 | 143,56 | 139,85 | 143,44 | 2,50% | - |
| 18.10.2024 | 138,84 | 140,37 | 138,78 | 139,94 | 0,37% | - |
| 17.10.2024 | 137,70 | 140,33 | 137,70 | 139,42 | 1,13% | - |
| 16.10.2024 | 137,05 | 137,86 | 136,60 | 137,86 | 0,80% | - |
| 15.10.2024 | 136,64 | 136,83 | 135,18 | 136,77 | -0,15% | - |
| 14.10.2024 | 137,74 | 137,74 | 136,73 | 136,98 | -0,20% | - |
| 11.10.2024 | 137,93 | 137,93 | 136,78 | 137,26 | -0,46% | - |
| 10.10.2024 | 137,04 | 137,90 | 136,31 | 137,88 | 1,02% | - |
| 09.10.2024 | 135,20 | 136,49 | 135,06 | 136,49 | 0,92% | - |
| 08.10.2024 | 135,75 | 136,00 | 134,71 | 135,25 | -0,44% | - |
| 07.10.2024 | 135,76 | 136,10 | 135,39 | 135,85 | 0,09% | - |
| 04.10.2024 | 133,52 | 136,19 | 133,29 | 135,73 | 1,55% | - |
| 03.10.2024 | 134,55 | 134,55 | 132,84 | 133,65 | -0,62% | - |
| 02.10.2024 | 133,27 | 134,67 | 133,27 | 134,49 | 1,12% | - |
| 01.10.2024 | 132,62 | 135,49 | 132,62 | 133,01 | -2,03% | - |
| 30.09.2024 | 135,02 | 135,76 | 133,89 | 135,76 | 0,36% | - |
| 27.09.2024 | 133,29 | 135,44 | 133,29 | 135,28 | 1,68% | - |
| 26.09.2024 | 132,64 | 134,24 | 132,50 | 133,04 | 0,55% | - |
| 25.09.2024 | 134,67 | 134,75 | 131,84 | 132,32 | -1,64% | - |
| 24.09.2024 | 134,40 | 135,06 | 133,90 | 134,52 | 0,17% | - |
| 23.09.2024 | 135,01 | 135,28 | 133,92 | 134,29 | -0,16% | - |
| 20.09.2024 | 134,64 | 135,42 | 134,32 | 134,51 | -0,25% | - |
| 19.09.2024 | 134,23 | 135,57 | 134,00 | 134,84 | 1,16% | - |
| 18.09.2024 | 133,61 | 134,76 | 133,14 | 133,30 | -0,35% | - |
| 17.09.2024 | 135,53 | 135,88 | 133,75 | 133,76 | -1,42% | - |
| 16.09.2024 | 135,66 | 137,53 | 135,47 | 135,69 | -0,15% | - |
| 13.09.2024 | 131,52 | 136,14 | 131,52 | 135,90 | 3,64% | - |
| 12.09.2024 | 131,12 | 131,23 | 130,50 | 131,12 | 0,64% | - |
| 11.09.2024 | 130,80 | 131,34 | 130,29 | 130,29 | -0,42% | - |
| 10.09.2024 | 130,65 | 132,65 | 130,65 | 130,84 | -0,06% | - |
| 09.09.2024 | 131,09 | 131,75 | 130,92 | 130,92 | -0,35% | - |
| 06.09.2024 | 132,68 | 132,68 | 130,57 | 131,38 | -1,07% | - |
| 05.09.2024 | 131,90 | 133,20 | 131,62 | 132,81 | 0,57% | - |