171,541NOK
-4,31%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 179,39 | 179,39 | 171,51 | 171,53 | -4,31% | - |
| 03.04.2025 | 181,90 | 181,90 | 179,07 | 179,26 | -1,60% | - |
| 02.04.2025 | 183,48 | 183,60 | 181,18 | 182,18 | -0,67% | - |
| 01.04.2025 | 183,15 | 184,94 | 183,05 | 183,41 | 0,27% | - |
| 31.03.2025 | 181,67 | 182,99 | 180,08 | 182,91 | 0,73% | - |
| 28.03.2025 | 183,33 | 183,33 | 180,89 | 181,58 | -1,00% | - |
| 27.03.2025 | 183,04 | 183,41 | 182,17 | 183,41 | 0,24% | - |
| 26.03.2025 | 180,60 | 183,34 | 180,60 | 182,98 | 1,32% | - |
| 25.03.2025 | 176,72 | 181,50 | 176,72 | 180,60 | 2,20% | - |
| 24.03.2025 | 178,10 | 178,42 | 176,45 | 176,71 | -0,46% | - |
| 21.03.2025 | 181,26 | 181,26 | 176,03 | 177,52 | -6,19% | - |
| 20.03.2025 | 189,06 | 189,85 | 187,81 | 189,24 | 0,21% | - |
| 19.03.2025 | 189,48 | 189,48 | 188,34 | 188,84 | -0,39% | - |
| 18.03.2025 | 188,94 | 190,69 | 188,94 | 189,57 | 0,46% | - |
| 17.03.2025 | 187,84 | 188,71 | 187,84 | 188,71 | 0,61% | - |
| 14.03.2025 | 183,77 | 188,20 | 183,77 | 187,57 | 2,09% | - |
| 13.03.2025 | 182,38 | 184,21 | 182,38 | 183,73 | 0,83% | - |
| 12.03.2025 | 179,21 | 182,97 | 179,21 | 182,22 | 1,64% | - |
| 11.03.2025 | 181,99 | 181,99 | 163,39 | 179,29 | -1,71% | - |
| 10.03.2025 | 181,67 | 182,56 | 181,11 | 182,40 | 0,93% | - |
| 07.03.2025 | 179,60 | 180,97 | 178,17 | 180,71 | 0,69% | - |
| 06.03.2025 | 180,12 | 180,82 | 178,92 | 179,47 | -0,34% | - |
| 05.03.2025 | 179,80 | 181,53 | 179,32 | 180,08 | 0,23% | - |
| 04.03.2025 | 183,69 | 183,95 | 179,59 | 179,67 | -2,17% | - |
| 03.03.2025 | 183,30 | 184,12 | 183,01 | 183,66 | 0,16% | - |
| 28.02.2025 | 183,60 | 183,65 | 183,12 | 183,37 | -0,33% | - |
| 27.02.2025 | 184,18 | 185,10 | 183,71 | 183,98 | -0,09% | - |
| 26.02.2025 | 181,33 | 184,15 | 181,31 | 184,15 | 1,56% | - |
| 25.02.2025 | 181,82 | 182,46 | 181,31 | 181,31 | -0,20% | - |
| 24.02.2025 | 180,74 | 181,78 | 180,34 | 181,68 | 0,59% | - |
| 21.02.2025 | 179,96 | 181,62 | 179,96 | 180,61 | 0,42% | - |
| 20.02.2025 | 180,21 | 180,38 | 178,90 | 179,85 | -0,11% | - |
| 19.02.2025 | 179,76 | 181,68 | 179,65 | 180,05 | 0,22% | - |
| 18.02.2025 | 179,08 | 180,08 | 178,97 | 179,65 | 0,37% | - |
| 17.02.2025 | 177,25 | 180,10 | 177,25 | 178,99 | 1,02% | - |
| 14.02.2025 | 180,68 | 181,03 | 175,94 | 177,19 | -1,88% | - |
| 13.02.2025 | 179,78 | 181,74 | 179,06 | 180,58 | 0,41% | - |
| 12.02.2025 | 179,25 | 180,92 | 175,92 | 179,83 | 0,53% | - |
| 11.02.2025 | 180,73 | 180,85 | 178,88 | 178,88 | -1,09% | - |
| 10.02.2025 | 181,14 | 181,90 | 180,58 | 180,85 | -0,35% | - |
| 07.02.2025 | 181,52 | 181,83 | 180,17 | 181,49 | 0,02% | - |
| 06.02.2025 | 182,52 | 183,13 | 180,48 | 181,46 | -0,53% | - |
| 05.02.2025 | 181,58 | 183,16 | 181,58 | 182,43 | 0,61% | - |
| 04.02.2025 | 180,86 | 181,69 | 180,81 | 181,33 | 0,29% | - |
| 03.02.2025 | 182,45 | 182,45 | 180,71 | 180,80 | -0,99% | - |
| 31.01.2025 | 182,84 | 183,06 | 181,48 | 182,61 | -0,05% | - |
| 30.01.2025 | 183,84 | 184,25 | 182,27 | 182,70 | -0,66% | - |
| 29.01.2025 | 183,99 | 184,59 | 182,07 | 183,91 | 0,23% | - |
| 28.01.2025 | 179,52 | 183,62 | 179,52 | 183,48 | 2,32% | - |
| 27.01.2025 | 178,11 | 179,33 | 178,11 | 179,31 | 0,15% | - |
| 24.01.2025 | 178,90 | 179,71 | 178,77 | 179,04 | 0,24% | - |
| 23.01.2025 | 180,22 | 180,61 | 178,22 | 178,61 | -0,81% | - |
| 22.01.2025 | 179,30 | 180,89 | 179,30 | 180,07 | 0,60% | - |
| 21.01.2025 | 178,33 | 179,31 | 178,33 | 179,00 | 0,35% | - |
| 20.01.2025 | 179,10 | 179,46 | 178,37 | 178,37 | -0,29% | - |
| 17.01.2025 | 176,27 | 179,77 | 176,27 | 178,88 | 1,77% | - |
| 16.01.2025 | 177,95 | 178,53 | 175,69 | 175,77 | -0,69% | - |
| 15.01.2025 | 176,97 | 178,32 | 176,49 | 177,00 | 0,01% | - |
| 14.01.2025 | 174,71 | 177,09 | 174,69 | 176,98 | 1,77% | - |
| 13.01.2025 | 172,18 | 173,92 | 172,18 | 173,91 | 0,66% | - |
| 10.01.2025 | 173,03 | 173,25 | 172,27 | 172,77 | -0,19% | - |
| 09.01.2025 | 172,82 | 173,93 | 172,25 | 173,10 | 0,13% | - |
| 08.01.2025 | 171,26 | 173,04 | 171,26 | 172,88 | 1,00% | - |
| 07.01.2025 | 171,84 | 171,84 | 170,71 | 171,16 | -0,30% | - |
| 06.01.2025 | 173,02 | 173,09 | 171,10 | 171,66 | -0,42% | - |
| 03.01.2025 | 171,26 | 172,86 | 171,24 | 172,39 | 0,85% | - |
| 02.01.2025 | 172,17 | 172,79 | 169,52 | 170,94 | 0,40% | - |
| 30.12.2024 | 169,06 | 170,66 | 169,06 | 170,27 | 0,75% | - |
| 27.12.2024 | 168,12 | 169,75 | 168,12 | 169,01 | 0,45% | - |
| 23.12.2024 | 168,19 | 168,51 | 167,30 | 168,24 | 0,18% | - |
| 20.12.2024 | 168,71 | 169,02 | 166,62 | 167,95 | -0,85% | - |
| 19.12.2024 | 168,67 | 170,28 | 168,67 | 169,39 | -0,27% | - |
| 18.12.2024 | 167,77 | 170,42 | 167,34 | 169,85 | 1,30% | - |
| 17.12.2024 | 171,17 | 171,69 | 167,67 | 167,67 | -2,10% | - |
| 16.12.2024 | 169,30 | 172,04 | 169,30 | 171,26 | 1,06% | - |
| 13.12.2024 | 166,58 | 169,46 | 166,58 | 169,46 | 1,38% | - |
| 12.12.2024 | 166,53 | 167,16 | 165,94 | 167,16 | 0,30% | - |
| 11.12.2024 | 165,96 | 167,52 | 165,96 | 166,65 | 0,20% | - |
| 10.12.2024 | 165,41 | 167,01 | 165,41 | 166,32 | 0,10% | - |
| 09.12.2024 | 166,07 | 167,54 | 166,05 | 166,15 | 0,33% | - |
| 06.12.2024 | 165,85 | 166,15 | 165,36 | 165,60 | -0,37% | - |
| 05.12.2024 | 166,04 | 166,46 | 165,95 | 166,22 | -0,02% | - |
| 04.12.2024 | 165,26 | 166,26 | 165,22 | 166,26 | 0,78% | - |
| 03.12.2024 | 163,32 | 165,29 | 163,24 | 164,97 | 1,38% | - |
| 02.12.2024 | 163,30 | 164,11 | 162,60 | 162,72 | -0,85% | - |
| 29.11.2024 | 165,07 | 165,34 | 163,73 | 164,11 | -0,73% | - |
| 28.11.2024 | 165,01 | 165,54 | 164,34 | 165,32 | 0,30% | - |
| 27.11.2024 | 164,46 | 164,83 | 163,34 | 164,83 | 0,39% | - |
| 26.11.2024 | 165,76 | 165,76 | 164,20 | 164,20 | -1,30% | - |
| 25.11.2024 | 164,38 | 166,44 | 164,30 | 166,36 | 1,39% | - |
| 22.11.2024 | 165,26 | 165,26 | 163,43 | 164,08 | -0,54% | - |
| 21.11.2024 | 163,90 | 164,96 | 163,55 | 164,96 | 0,70% | - |
| 20.11.2024 | 163,03 | 164,61 | 162,66 | 163,81 | 1,09% | - |
| 19.11.2024 | 163,14 | 163,33 | 161,19 | 162,04 | -0,46% | - |
| 18.11.2024 | 163,07 | 163,50 | 161,79 | 162,79 | -0,18% | - |
| 15.11.2024 | 161,16 | 163,22 | 161,16 | 163,08 | 0,78% | - |
| 14.11.2024 | 163,26 | 163,84 | 161,14 | 161,82 | -0,37% | - |
| 13.11.2024 | 164,79 | 164,79 | 161,31 | 162,43 | -2,44% | - |
| 12.11.2024 | 165,84 | 167,40 | 165,84 | 166,49 | -0,10% | - |
| 11.11.2024 | 165,63 | 169,32 | 165,63 | 166,66 | 1,07% | - |