188,323NOK
-0,36%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 189,66 | 189,66 | 188,35 | 188,35 | -0,35% | - |
| 02.09.2025 | 189,74 | 189,97 | 188,44 | 189,01 | -0,20% | - |
| 01.09.2025 | 191,82 | 192,39 | 189,26 | 189,39 | -1,42% | - |
| 29.08.2025 | 190,64 | 192,27 | 189,25 | 192,11 | 0,98% | - |
| 28.08.2025 | 192,40 | 192,87 | 190,25 | 190,26 | -0,63% | - |
| 27.08.2025 | 193,20 | 193,34 | 190,41 | 191,46 | -0,50% | - |
| 26.08.2025 | 193,33 | 193,83 | 192,42 | 192,43 | -0,26% | - |
| 25.08.2025 | 193,71 | 194,64 | 192,92 | 192,92 | -0,27% | - |
| 22.08.2025 | 193,73 | 194,42 | 193,24 | 193,45 | -0,32% | - |
| 21.08.2025 | 191,91 | 194,44 | 191,88 | 194,07 | 1,18% | - |
| 20.08.2025 | 192,09 | 192,46 | 191,36 | 191,81 | -0,28% | - |
| 19.08.2025 | 193,05 | 194,66 | 192,33 | 192,35 | -0,32% | - |
| 18.08.2025 | 193,91 | 194,23 | 192,21 | 192,96 | -0,85% | - |
| 15.08.2025 | 191,67 | 194,64 | 191,67 | 194,62 | 1,68% | - |
| 14.08.2025 | 191,47 | 192,74 | 191,02 | 191,39 | -0,07% | - |
| 13.08.2025 | 193,02 | 193,02 | 191,24 | 191,53 | -1,17% | - |
| 12.08.2025 | 192,70 | 193,81 | 192,06 | 193,80 | 0,89% | - |
| 11.08.2025 | 191,47 | 192,49 | 190,83 | 192,09 | 0,19% | - |
| 08.08.2025 | 195,67 | 195,67 | 189,74 | 191,72 | -2,15% | - |
| 07.08.2025 | 194,39 | 198,03 | 193,93 | 195,93 | 1,35% | - |
| 06.08.2025 | 192,76 | 193,33 | 191,88 | 193,33 | 0,33% | - |
| 05.08.2025 | 195,50 | 195,50 | 192,25 | 192,69 | -1,27% | - |
| 04.08.2025 | 192,11 | 195,51 | 192,11 | 195,15 | 1,73% | - |
| 01.08.2025 | 192,12 | 192,31 | 190,96 | 191,83 | -0,37% | - |
| 31.07.2025 | 193,01 | 193,19 | 191,51 | 192,55 | -0,31% | - |
| 30.07.2025 | 194,08 | 194,62 | 192,69 | 193,15 | -0,54% | - |
| 29.07.2025 | 193,76 | 194,39 | 193,00 | 194,21 | 0,27% | - |
| 28.07.2025 | 195,46 | 195,70 | 193,18 | 193,69 | -0,77% | - |
| 25.07.2025 | 194,36 | 195,18 | 193,61 | 195,18 | 0,56% | - |
| 24.07.2025 | 193,92 | 195,75 | 193,92 | 194,09 | 0,10% | - |
| 23.07.2025 | 192,83 | 193,92 | 192,79 | 193,89 | 0,57% | - |
| 22.07.2025 | 193,04 | 193,54 | 192,56 | 192,79 | -0,13% | - |
| 21.07.2025 | 195,96 | 195,96 | 192,84 | 193,03 | -1,38% | - |
| 18.07.2025 | 197,38 | 197,38 | 194,62 | 195,73 | -0,93% | - |
| 17.07.2025 | 199,33 | 199,41 | 197,11 | 197,57 | -0,89% | - |
| 16.07.2025 | 198,49 | 199,58 | 198,14 | 199,35 | 0,48% | - |
| 15.07.2025 | 199,86 | 200,43 | 197,85 | 198,41 | -0,73% | - |
| 14.07.2025 | 196,54 | 199,97 | 195,01 | 199,88 | 1,88% | - |
| 11.07.2025 | 199,96 | 200,19 | 196,00 | 196,19 | -1,83% | - |
| 10.07.2025 | 200,76 | 201,17 | 199,37 | 199,84 | -0,44% | - |
| 09.07.2025 | 198,86 | 200,72 | 198,86 | 200,72 | 0,89% | - |
| 08.07.2025 | 197,13 | 198,94 | 197,12 | 198,94 | 0,82% | - |
| 07.07.2025 | 196,01 | 197,63 | 196,01 | 197,32 | 0,71% | - |
| 04.07.2025 | 196,03 | 196,03 | 195,31 | 195,93 | -0,20% | - |
| 03.07.2025 | 194,89 | 196,32 | 194,71 | 196,32 | 0,73% | - |
| 02.07.2025 | 191,51 | 194,90 | 191,46 | 194,90 | 1,72% | - |
| 01.07.2025 | 193,86 | 193,86 | 191,02 | 191,60 | -1,21% | - |
| 30.06.2025 | 192,10 | 194,18 | 191,63 | 193,94 | 1,01% | - |
| 27.06.2025 | 190,58 | 192,32 | 190,20 | 192,00 | 0,82% | - |
| 26.06.2025 | 188,87 | 190,65 | 188,87 | 190,44 | 0,84% | - |
| 25.06.2025 | 187,78 | 189,50 | 187,78 | 188,86 | 0,61% | - |
| 24.06.2025 | 190,18 | 190,83 | 187,53 | 187,72 | -0,82% | - |
| 23.06.2025 | 187,38 | 189,80 | 187,15 | 189,27 | 0,61% | - |
| 20.06.2025 | 187,53 | 188,44 | 187,13 | 188,11 | 0,57% | - |
| 19.06.2025 | 189,77 | 189,85 | 186,54 | 187,05 | -1,56% | - |
| 18.06.2025 | 189,12 | 190,19 | 188,87 | 190,01 | 0,46% | - |
| 17.06.2025 | 190,39 | 190,39 | 188,69 | 189,14 | -0,71% | - |
| 16.06.2025 | 189,83 | 190,96 | 189,76 | 190,49 | 0,46% | - |
| 13.06.2025 | 190,22 | 190,74 | 189,43 | 189,62 | -1,19% | - |
| 12.06.2025 | 192,71 | 193,12 | 190,90 | 191,89 | -0,72% | - |
| 11.06.2025 | 193,84 | 194,37 | 193,10 | 193,28 | -0,44% | - |
| 10.06.2025 | 193,53 | 194,53 | 193,48 | 194,14 | 0,45% | - |
| 09.06.2025 | 193,21 | 193,32 | 193,00 | 193,27 | -0,02% | - |
| 06.06.2025 | 191,43 | 193,58 | 191,41 | 193,32 | 1,11% | - |
| 05.06.2025 | 192,66 | 193,37 | 191,19 | 191,19 | -0,81% | - |
| 04.06.2025 | 192,61 | 192,76 | 191,26 | 192,76 | 0,05% | - |
| 03.06.2025 | 192,47 | 193,04 | 191,84 | 192,66 | 0,13% | - |
| 02.06.2025 | 192,37 | 192,64 | 190,83 | 192,42 | -0,15% | - |
| 30.05.2025 | 189,43 | 193,00 | 189,27 | 192,71 | 1,73% | - |
| 29.05.2025 | 189,44 | 189,45 | 189,40 | 189,44 | 0,04% | - |
| 28.05.2025 | 192,11 | 192,71 | 189,37 | 189,37 | -1,61% | - |
| 27.05.2025 | 192,20 | 192,78 | 191,48 | 192,46 | 0,07% | - |
| 26.05.2025 | 195,56 | 196,08 | 191,59 | 192,32 | -1,51% | - |
| 23.05.2025 | 195,59 | 196,61 | 192,95 | 195,26 | -0,01% | - |
| 22.05.2025 | 196,38 | 196,42 | 194,10 | 195,29 | -0,82% | - |
| 21.05.2025 | 194,05 | 196,90 | 193,80 | 196,90 | 1,47% | - |
| 20.05.2025 | 192,80 | 194,19 | 192,80 | 194,03 | 0,57% | - |
| 19.05.2025 | 193,18 | 193,43 | 191,16 | 192,93 | -0,18% | - |
| 16.05.2025 | 192,29 | 193,45 | 192,29 | 193,27 | 0,58% | - |
| 15.05.2025 | 189,87 | 192,16 | 189,58 | 192,16 | 1,32% | - |
| 14.05.2025 | 187,79 | 190,68 | 187,23 | 189,66 | 1,17% | - |
| 13.05.2025 | 187,84 | 188,08 | 186,51 | 187,47 | -0,24% | - |
| 12.05.2025 | 186,24 | 187,91 | 184,49 | 187,91 | 0,92% | - |
| 09.05.2025 | 189,61 | 189,84 | 183,26 | 186,20 | -1,72% | - |
| 08.05.2025 | 193,03 | 194,19 | 185,76 | 189,45 | -1,80% | - |
| 07.05.2025 | 191,60 | 193,61 | 191,36 | 192,93 | 0,76% | - |
| 06.05.2025 | 191,85 | 192,82 | 190,72 | 191,48 | -0,08% | - |
| 05.05.2025 | 190,13 | 191,63 | 189,85 | 191,63 | 0,59% | - |
| 02.05.2025 | 187,59 | 190,51 | 187,59 | 190,51 | 1,44% | - |
| 30.04.2025 | 184,78 | 187,80 | 184,78 | 187,80 | 1,95% | - |
| 29.04.2025 | 182,61 | 184,56 | 182,61 | 184,21 | 0,68% | - |
| 28.04.2025 | 180,48 | 182,96 | 180,48 | 182,96 | 1,52% | - |
| 25.04.2025 | 179,93 | 180,97 | 179,23 | 180,21 | 0,38% | - |
| 24.04.2025 | 179,03 | 180,76 | 179,03 | 179,52 | -0,13% | - |
| 23.04.2025 | 176,53 | 179,76 | 176,53 | 179,76 | 1,97% | - |
| 22.04.2025 | 175,79 | 176,37 | 175,48 | 176,29 | 0,39% | - |
| 17.04.2025 | 175,60 | 175,61 | 175,59 | 175,61 | -0,02% | - |
| 16.04.2025 | 177,76 | 177,76 | 175,31 | 175,64 | -1,18% | - |
| 15.04.2025 | 176,30 | 177,96 | 176,30 | 177,74 | 0,85% | - |
| 14.04.2025 | 173,24 | 176,24 | 173,24 | 176,24 | 1,87% | - |