173,840NOK
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |