222,764NOK
0,12%
Echtzeit-Aktienkurs Sparebank 1 SR Bank ASA
Bid:
Ask:
Aktienkurse zur Sparebank 1 SR Bank ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 221,25 | 223,37 | 221,25 | 222,33 | -0,07% | - |
| 19.10.2026 | 222,94 | 224,40 | 221,46 | 222,49 | -0,88% | - |
| 16.10.2026 | 225,57 | 226,02 | 224,38 | 224,47 | -0,25% | - |
| 15.10.2026 | 224,41 | 227,27 | 222,27 | 225,04 | -0,43% | - |
| 14.10.2026 | 225,08 | 227,53 | 222,64 | 226,01 | 0,53% | - |
| 13.10.2026 | 219,27 | 227,37 | 219,27 | 224,82 | 2,86% | - |
| 12.10.2026 | 218,83 | 221,76 | 217,87 | 218,58 | -0,24% | - |
| 09.10.2026 | 221,12 | 221,12 | 218,70 | 219,10 | -0,23% | - |
| 08.10.2026 | 219,37 | 221,31 | 217,97 | 219,60 | -0,59% | - |
| 07.10.2026 | 221,18 | 223,92 | 220,02 | 220,91 | -1,42% | - |
| 06.10.2026 | 225,65 | 226,71 | 223,21 | 224,09 | -0,29% | - |
| 05.10.2026 | 221,15 | 225,27 | 221,15 | 224,75 | 1,47% | - |
| 02.10.2026 | 221,54 | 221,84 | 219,99 | 221,50 | 0,20% | - |
| 01.10.2026 | 224,72 | 224,72 | 220,63 | 221,05 | -2,32% | - |
| 30.09.2026 | 228,50 | 229,92 | 225,84 | 226,29 | -0,61% | - |
| 29.09.2026 | 230,27 | 231,23 | 227,49 | 227,68 | -0,28% | - |
| 28.09.2026 | 230,02 | 232,11 | 228,25 | 228,31 | -0,85% | - |
| 25.09.2026 | 228,47 | 230,93 | 228,47 | 230,28 | 1,43% | - |
| 24.09.2026 | 226,16 | 228,98 | 226,16 | 227,03 | -0,28% | - |
| 23.09.2026 | 230,99 | 230,99 | 226,47 | 227,66 | -0,39% | - |
| 22.09.2026 | 228,29 | 229,05 | 227,24 | 228,56 | 0,25% | - |
| 21.09.2026 | 227,20 | 229,16 | 227,06 | 227,99 | 0,95% | - |
| 18.09.2026 | 227,99 | 227,99 | 225,85 | 225,85 | -1,13% | - |
| 17.09.2026 | 228,07 | 229,70 | 226,58 | 228,43 | 0,87% | - |
| 16.09.2026 | 226,97 | 227,81 | 225,92 | 226,46 | 0,18% | - |
| 15.09.2026 | 223,77 | 226,96 | 220,76 | 226,04 | 0,98% | - |
| 14.09.2026 | 225,67 | 228,49 | 223,08 | 223,85 | -1,19% | - |
| 11.09.2026 | 223,80 | 227,53 | 223,80 | 226,56 | 1,50% | - |
| 10.09.2026 | 225,42 | 226,15 | 222,67 | 223,21 | -0,62% | - |
| 09.09.2026 | 224,87 | 225,13 | 222,07 | 224,60 | -0,84% | - |
| 08.09.2026 | 226,83 | 228,21 | 225,60 | 226,51 | -0,31% | - |
| 07.09.2026 | 225,93 | 228,95 | 225,56 | 227,22 | 0,38% | - |
| 04.09.2026 | 225,85 | 227,33 | 224,12 | 226,35 | 0,18% | - |
| 03.09.2026 | 225,15 | 226,56 | 224,16 | 225,94 | 0,53% | - |
| 02.09.2026 | 220,85 | 225,19 | 220,81 | 224,76 | 1,56% | - |
| 01.09.2026 | 223,57 | 224,45 | 220,37 | 221,31 | -1,16% | - |
| 31.08.2026 | 225,52 | 226,54 | 223,89 | 223,91 | -0,77% | - |
| 28.08.2026 | 224,73 | 226,24 | 224,73 | 225,64 | 0,64% | - |
| 27.08.2026 | 224,55 | 226,36 | 223,42 | 224,21 | 0,09% | - |
| 26.08.2026 | 223,17 | 224,86 | 222,91 | 224,02 | 0,39% | - |
| 25.08.2026 | 223,37 | 225,05 | 221,74 | 223,15 | 0,53% | - |
| 24.08.2026 | 219,29 | 222,05 | 218,54 | 221,98 | 0,64% | - |
| 21.08.2026 | 217,87 | 220,93 | 217,87 | 220,56 | 1,59% | - |
| 20.08.2026 | 216,88 | 217,49 | 215,51 | 217,10 | 0,05% | - |
| 19.08.2026 | 219,11 | 219,11 | 216,91 | 217,00 | -0,77% | - |
| 18.08.2026 | 220,49 | 221,40 | 218,17 | 218,67 | -1,25% | - |
| 17.08.2026 | 218,74 | 221,91 | 218,74 | 221,45 | 0,75% | - |
| 14.08.2026 | 217,71 | 220,45 | 217,65 | 219,80 | 1,12% | - |
| 13.08.2026 | 209,05 | 219,71 | 209,05 | 217,35 | 4,71% | - |
| 12.08.2026 | 207,06 | 208,03 | 205,25 | 207,58 | 0,36% | - |
| 11.08.2026 | 207,91 | 208,52 | 206,07 | 206,83 | -0,66% | - |
| 10.08.2026 | 213,11 | 213,11 | 208,10 | 208,20 | -2,12% | - |
| 07.08.2026 | 212,71 | 214,28 | 211,51 | 212,70 | -0,14% | - |
| 06.08.2026 | 213,63 | 214,79 | 212,76 | 213,00 | 0,04% | - |
| 05.08.2026 | 214,24 | 214,24 | 210,80 | 212,92 | -0,34% | - |
| 04.08.2026 | 211,57 | 213,96 | 210,29 | 213,64 | 0,97% | - |
| 03.08.2026 | 213,89 | 213,89 | 207,43 | 211,60 | -0,28% | - |
| 31.07.2026 | 212,29 | 213,03 | 211,96 | 212,19 | 0,32% | - |
| 30.07.2026 | 208,24 | 212,20 | 208,04 | 211,52 | 1,33% | - |
| 29.07.2026 | 211,29 | 211,29 | 206,68 | 208,75 | -1,30% | - |
| 28.07.2026 | 208,31 | 211,53 | 208,31 | 211,50 | 1,61% | - |
| 27.07.2026 | 211,81 | 211,81 | 207,96 | 208,15 | -0,16% | - |
| 24.07.2026 | 206,77 | 209,04 | 206,77 | 208,47 | 0,99% | - |
| 23.07.2026 | 209,26 | 209,26 | 206,31 | 206,44 | -1,89% | - |
| 22.07.2026 | 207,54 | 210,73 | 207,27 | 210,42 | 1,21% | - |
| 21.07.2026 | 205,78 | 208,11 | 204,50 | 207,91 | 1,03% | - |
| 20.07.2026 | 206,95 | 207,09 | 204,75 | 205,79 | -0,67% | - |
| 17.07.2026 | 205,65 | 208,72 | 205,17 | 207,17 | 0,16% | - |
| 16.07.2026 | 205,16 | 206,98 | 203,77 | 206,84 | 1,15% | - |
| 15.07.2026 | 204,11 | 205,11 | 201,75 | 204,48 | 0,70% | - |
| 14.07.2026 | 202,26 | 204,01 | 199,02 | 203,06 | -0,41% | - |
| 13.07.2026 | 201,89 | 205,80 | 201,89 | 203,91 | -0,03% | - |
| 10.07.2026 | 204,28 | 204,33 | 202,29 | 203,97 | 0,05% | - |
| 09.07.2026 | 202,73 | 207,29 | 202,31 | 203,87 | 1,50% | - |
| 08.07.2026 | 199,13 | 202,83 | 199,10 | 200,85 | 0,14% | - |
| 07.07.2026 | 197,38 | 201,94 | 197,38 | 200,56 | 1,12% | - |
| 06.07.2026 | 199,45 | 200,32 | 198,03 | 198,33 | -0,67% | - |
| 03.07.2026 | 198,10 | 199,69 | 195,67 | 199,68 | 1,30% | - |
| 02.07.2026 | 191,52 | 197,78 | 191,52 | 197,11 | 2,41% | - |
| 01.07.2026 | 193,48 | 193,71 | 191,48 | 192,48 | -0,74% | - |
| 30.06.2026 | 194,31 | 194,50 | 192,61 | 193,92 | -0,21% | - |
| 29.06.2026 | 193,55 | 194,52 | 191,88 | 194,33 | 0,62% | - |
| 26.06.2026 | 192,03 | 194,70 | 191,93 | 193,14 | 0,87% | - |
| 25.06.2026 | 192,87 | 193,80 | 158,11 | 191,48 | 0,66% | - |
| 24.06.2026 | 191,93 | 192,68 | 189,09 | 190,23 | -0,97% | - |
| 23.06.2026 | 193,40 | 194,42 | 191,43 | 192,09 | -1,57% | - |
| 22.06.2026 | 194,61 | 195,15 | 192,57 | 195,15 | 0,18% | - |
| 19.06.2026 | 191,40 | 195,31 | 189,95 | 194,81 | 1,60% | - |
| 18.06.2026 | 192,31 | 192,46 | 191,05 | 191,74 | 0,14% | - |
| 17.06.2026 | 190,18 | 191,51 | 188,40 | 191,48 | 0,75% | - |
| 16.06.2026 | 191,28 | 191,28 | 188,27 | 190,06 | -0,49% | - |
| 15.06.2026 | 194,45 | 194,45 | 188,86 | 190,99 | -0,11% | - |
| 12.06.2026 | 188,60 | 191,30 | 144,13 | 191,20 | 3,14% | - |
| 11.06.2026 | 186,63 | 187,95 | 185,02 | 185,39 | -0,71% | - |
| 10.06.2026 | 186,81 | 189,47 | 186,41 | 186,71 | 0,05% | - |
| 09.06.2026 | 186,68 | 189,35 | 186,62 | 186,62 | -0,22% | - |
| 08.06.2026 | 185,59 | 189,89 | 185,59 | 187,04 | -1,19% | - |
| 05.06.2026 | 186,63 | 189,64 | 186,47 | 189,29 | 1,51% | - |
| 04.06.2026 | 186,22 | 187,69 | 185,27 | 186,47 | 0,18% | - |
| 03.06.2026 | 186,54 | 187,27 | 185,19 | 186,14 | -0,53% | - |