184,094NOK
0,34%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 166,27 | 166,27 | 164,52 | 164,89 | -0,76% | - |
| 07.11.2024 | 164,94 | 167,38 | 164,94 | 166,15 | 0,89% | - |
| 06.11.2024 | 163,42 | 165,47 | 162,88 | 164,69 | 0,86% | - |
| 05.11.2024 | 163,94 | 164,01 | 162,31 | 163,29 | -0,40% | - |
| 04.11.2024 | 163,00 | 164,46 | 162,75 | 163,94 | 0,81% | - |
| 01.11.2024 | 162,70 | 164,88 | 162,61 | 162,61 | 0,15% | - |
| 31.10.2024 | 164,69 | 165,40 | 160,35 | 162,37 | -1,51% | - |
| 30.10.2024 | 164,01 | 164,86 | 163,47 | 164,86 | 0,60% | - |
| 29.10.2024 | 164,55 | 165,40 | 163,85 | 163,88 | -0,60% | - |
| 28.10.2024 | 164,22 | 164,87 | 163,56 | 164,87 | 0,39% | - |
| 25.10.2024 | 163,75 | 164,42 | 163,65 | 164,23 | -0,08% | - |
| 24.10.2024 | 164,19 | 164,62 | 163,36 | 164,37 | 0,02% | - |
| 23.10.2024 | 162,49 | 164,79 | 162,49 | 164,34 | 0,62% | - |
| 22.10.2024 | 161,40 | 163,66 | 161,40 | 163,32 | 1,25% | - |
| 21.10.2024 | 158,23 | 161,31 | 158,15 | 161,29 | 1,82% | - |
| 18.10.2024 | 157,14 | 158,74 | 157,03 | 158,42 | 0,73% | - |
| 17.10.2024 | 155,21 | 158,64 | 155,21 | 157,27 | 1,27% | - |
| 16.10.2024 | 152,53 | 155,30 | 152,53 | 155,30 | 0,88% | - |
| 15.10.2024 | 154,61 | 154,65 | 152,99 | 153,94 | -0,31% | - |
| 14.10.2024 | 154,23 | 154,74 | 154,20 | 154,42 | 0,06% | - |
| 11.10.2024 | 154,46 | 154,54 | 153,97 | 154,34 | 0,06% | - |
| 10.10.2024 | 154,41 | 155,47 | 154,19 | 154,25 | 0,09% | - |
| 09.10.2024 | 153,44 | 154,37 | 153,14 | 154,11 | 0,58% | - |
| 08.10.2024 | 152,47 | 153,91 | 152,30 | 153,23 | 0,01% | - |
| 07.10.2024 | 153,29 | 153,94 | 153,09 | 153,21 | 0,09% | - |
| 04.10.2024 | 151,78 | 153,26 | 151,78 | 153,08 | 0,81% | - |
| 03.10.2024 | 152,56 | 152,56 | 151,42 | 151,85 | -0,55% | - |
| 02.10.2024 | 152,56 | 152,79 | 152,15 | 152,69 | 0,25% | - |
| 01.10.2024 | 153,10 | 153,50 | 152,21 | 152,31 | -0,66% | - |
| 30.09.2024 | 152,98 | 153,41 | 152,89 | 153,32 | 0,35% | - |
| 27.09.2024 | 152,34 | 153,49 | 152,34 | 152,79 | 0,40% | - |
| 26.09.2024 | 151,25 | 152,64 | 151,00 | 152,18 | 1,28% | - |
| 25.09.2024 | 152,00 | 152,12 | 150,25 | 150,25 | -1,43% | - |
| 24.09.2024 | 153,21 | 153,21 | 151,88 | 152,44 | -0,25% | - |
| 23.09.2024 | 152,99 | 153,25 | 152,36 | 152,82 | 0,07% | - |
| 20.09.2024 | 153,00 | 154,00 | 152,50 | 152,72 | -0,05% | - |
| 19.09.2024 | 153,46 | 153,46 | 152,14 | 152,81 | 0,11% | - |
| 18.09.2024 | 152,23 | 153,03 | 152,23 | 152,64 | 0,19% | - |
| 17.09.2024 | 152,67 | 152,89 | 152,35 | 152,36 | -0,23% | - |
| 16.09.2024 | 152,03 | 153,64 | 151,93 | 152,71 | 0,31% | - |
| 13.09.2024 | 149,71 | 152,35 | 149,71 | 152,24 | 1,58% | - |
| 12.09.2024 | 151,19 | 151,19 | 149,10 | 149,88 | -0,19% | - |
| 11.09.2024 | 151,37 | 151,52 | 150,16 | 150,16 | -0,61% | - |
| 10.09.2024 | 151,46 | 152,45 | 150,96 | 151,07 | -0,39% | - |
| 09.09.2024 | 152,13 | 152,75 | 151,48 | 151,66 | -0,93% | - |
| 06.09.2024 | 153,75 | 153,76 | 152,13 | 153,09 | -0,59% | - |
| 05.09.2024 | 154,14 | 154,37 | 153,66 | 154,01 | -0,43% | - |