191,290NOK
-0,16%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 190,64 | 192,10 | 190,58 | 191,42 | -0,09% | - |
| 15.12.2025 | 185,40 | 191,59 | 185,40 | 191,59 | 1,62% | - |
| 12.12.2025 | 184,63 | 188,54 | 184,63 | 188,54 | 2,87% | - |
| 11.12.2025 | 184,84 | 186,17 | 183,28 | 183,28 | -0,99% | - |
| 10.12.2025 | 184,89 | 185,69 | 184,44 | 185,11 | -0,06% | - |
| 09.12.2025 | 185,29 | 186,73 | 185,09 | 185,21 | 0,11% | - |
| 08.12.2025 | 184,18 | 185,03 | 183,18 | 185,01 | -0,13% | - |
| 05.12.2025 | 183,37 | 185,53 | 183,37 | 185,25 | 1,15% | - |
| 04.12.2025 | 185,06 | 185,06 | 182,42 | 183,15 | -0,62% | - |
| 03.12.2025 | 182,41 | 184,96 | 182,22 | 184,29 | 1,29% | - |
| 02.12.2025 | 180,41 | 182,76 | 180,40 | 181,94 | 0,67% | - |
| 01.12.2025 | 177,50 | 180,82 | 177,50 | 180,74 | 0,80% | - |
| 28.11.2025 | 178,74 | 179,30 | 177,50 | 179,30 | 0,33% | - |
| 27.11.2025 | 177,66 | 178,78 | 177,24 | 178,71 | 0,37% | - |
| 26.11.2025 | 178,27 | 178,27 | 176,66 | 178,05 | 0,42% | - |
| 25.11.2025 | 174,10 | 177,30 | 174,10 | 177,30 | 1,82% | - |
| 24.11.2025 | 173,13 | 174,62 | 172,28 | 174,13 | 2,30% | - |
| 21.11.2025 | 170,25 | 171,00 | 170,12 | 170,21 | -1,22% | - |
| 20.11.2025 | 171,60 | 173,32 | 171,48 | 172,30 | 1,27% | - |
| 19.11.2025 | 170,57 | 171,31 | 169,77 | 170,15 | -0,11% | - |
| 18.11.2025 | 172,04 | 172,88 | 170,25 | 170,33 | -1,79% | - |
| 17.11.2025 | 172,87 | 174,14 | 171,91 | 173,44 | 0,52% | - |
| 14.11.2025 | 175,08 | 175,36 | 172,05 | 172,54 | -1,67% | - |
| 13.11.2025 | 175,98 | 176,32 | 174,87 | 175,47 | -0,07% | - |
| 12.11.2025 | 175,11 | 176,49 | 174,48 | 175,59 | 0,64% | - |
| 11.11.2025 | 173,59 | 175,90 | 173,54 | 174,48 | 0,68% | - |
| 10.11.2025 | 173,09 | 173,51 | 171,66 | 173,29 | 0,43% | - |
| 07.11.2025 | 174,26 | 175,42 | 172,39 | 172,55 | -0,74% | - |
| 06.11.2025 | 174,73 | 176,04 | 173,83 | 173,83 | -0,53% | - |
| 05.11.2025 | 175,68 | 176,47 | 174,48 | 174,77 | -0,73% | - |
| 04.11.2025 | 176,07 | 177,37 | 175,01 | 176,05 | -0,72% | - |
| 03.11.2025 | 173,81 | 177,51 | 173,67 | 177,33 | 1,97% | - |
| 31.10.2025 | 176,06 | 176,45 | 173,48 | 173,90 | -0,96% | - |
| 30.10.2025 | 177,23 | 178,47 | 175,29 | 175,59 | -0,24% | - |
| 29.10.2025 | 173,29 | 176,58 | 173,12 | 176,01 | 1,68% | - |
| 28.10.2025 | 173,87 | 173,87 | 172,56 | 173,11 | -0,56% | - |
| 27.10.2025 | 173,62 | 174,09 | 171,64 | 174,08 | 0,90% | - |
| 24.10.2025 | 174,86 | 174,86 | 171,29 | 172,52 | -1,01% | - |
| 23.10.2025 | 173,22 | 174,47 | 172,76 | 174,28 | 0,46% | - |
| 22.10.2025 | 175,64 | 175,66 | 170,51 | 173,48 | -1,64% | - |
| 21.10.2025 | 173,58 | 177,16 | 173,58 | 176,38 | 1,50% | - |
| 17.10.2025 | 175,02 | 175,02 | 172,00 | 173,77 | -1,60% | - |
| 16.10.2025 | 177,73 | 177,97 | 175,93 | 176,60 | -0,80% | - |
| 15.10.2025 | 177,85 | 178,04 | 176,40 | 178,02 | 0,75% | - |
| 14.10.2025 | 173,42 | 177,70 | 173,42 | 176,70 | 2,22% | - |
| 13.10.2025 | 175,93 | 175,93 | 172,64 | 172,86 | -1,86% | - |
| 10.10.2025 | 171,87 | 176,77 | 171,81 | 176,14 | 2,65% | - |
| 09.10.2025 | 171,78 | 171,78 | 170,46 | 171,60 | -0,03% | - |
| 08.10.2025 | 173,09 | 173,71 | 170,79 | 171,65 | -0,78% | - |
| 07.10.2025 | 173,46 | 174,01 | 172,89 | 172,99 | -0,46% | - |
| 06.10.2025 | 173,16 | 174,28 | 172,52 | 173,79 | -0,09% | - |
| 03.10.2025 | 172,87 | 173,96 | 172,15 | 173,96 | 1,39% | - |
| 02.10.2025 | 175,99 | 175,99 | 171,57 | 171,57 | -2,05% | - |
| 01.10.2025 | 177,82 | 177,82 | 174,84 | 175,15 | -1,83% | - |
| 30.09.2025 | 176,43 | 178,64 | 176,28 | 178,42 | 0,90% | - |
| 29.09.2025 | 177,02 | 177,23 | 175,58 | 176,83 | 0,50% | - |
| 26.09.2025 | 174,55 | 176,57 | 173,53 | 175,95 | 1,20% | - |
| 25.09.2025 | 175,36 | 175,38 | 173,80 | 173,88 | -1,11% | - |
| 24.09.2025 | 175,92 | 176,05 | 174,54 | 175,83 | 0,00% | - |
| 23.09.2025 | 177,64 | 177,64 | 175,33 | 175,83 | -0,81% | - |
| 22.09.2025 | 179,29 | 179,29 | 176,59 | 177,28 | -0,81% | - |
| 19.09.2025 | 177,46 | 179,69 | 177,46 | 178,72 | 0,76% | - |
| 18.09.2025 | 178,54 | 179,65 | 176,60 | 177,37 | -0,32% | - |
| 17.09.2025 | 179,47 | 179,54 | 177,77 | 177,94 | -0,47% | - |
| 16.09.2025 | 180,15 | 180,15 | 178,78 | 178,79 | -0,74% | - |
| 15.09.2025 | 176,84 | 180,80 | 176,80 | 180,12 | 2,86% | - |
| 12.09.2025 | 175,06 | 175,16 | 174,53 | 175,12 | -0,04% | - |
| 11.09.2025 | 178,13 | 178,13 | 174,73 | 175,18 | -1,51% | - |
| 10.09.2025 | 175,89 | 178,30 | 175,27 | 177,87 | 1,58% | - |
| 09.09.2025 | 173,96 | 175,10 | 173,78 | 175,10 | 0,53% | - |
| 08.09.2025 | 173,71 | 174,34 | 173,39 | 174,18 | 0,63% | - |
| 05.09.2025 | 173,43 | 173,79 | 172,17 | 173,10 | -0,19% | - |
| 04.09.2025 | 172,34 | 174,42 | 172,09 | 173,42 | 0,49% | - |
| 03.09.2025 | 174,77 | 174,77 | 171,09 | 172,58 | -0,98% | - |
| 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 |