168,429NOK
-0,57%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 153,06 | 155,28 | 153,06 | 154,67 | 0,08% | - |
| 03.09.2024 | 157,02 | 157,02 | 154,47 | 154,55 | -1,36% | - |
| 02.09.2024 | 156,51 | 157,51 | 156,51 | 156,68 | 0,07% | - |
| 30.08.2024 | 155,14 | 157,12 | 155,14 | 156,57 | 1,19% | - |
| 29.08.2024 | 156,50 | 156,50 | 154,73 | 154,73 | -1,41% | - |
| 28.08.2024 | 156,76 | 158,08 | 156,27 | 156,94 | 0,23% | - |
| 27.08.2024 | 158,42 | 158,53 | 156,58 | 156,58 | -1,29% | - |
| 26.08.2024 | 156,84 | 158,71 | 156,83 | 158,62 | 1,05% | - |
| 23.08.2024 | 157,86 | 158,04 | 156,40 | 156,97 | -0,37% | - |
| 22.08.2024 | 158,67 | 158,67 | 156,66 | 157,55 | -0,44% | - |
| 21.08.2024 | 159,65 | 159,85 | 158,25 | 158,25 | -0,89% | - |
| 20.08.2024 | 159,17 | 159,74 | 158,47 | 159,66 | 0,01% | - |
| 19.08.2024 | 159,43 | 161,49 | 159,41 | 159,65 | 0,01% | - |
| 16.08.2024 | 157,97 | 159,64 | 157,97 | 159,64 | 1,04% | - |
| 15.08.2024 | 157,08 | 158,82 | 155,96 | 158,00 | 0,68% | - |
| 14.08.2024 | 154,96 | 156,93 | 154,51 | 156,93 | 1,53% | - |
| 13.08.2024 | 153,05 | 154,58 | 153,05 | 154,57 | 1,36% | - |
| 12.08.2024 | 153,18 | 153,83 | 152,16 | 152,49 | -0,07% | - |
| 09.08.2024 | 154,75 | 154,83 | 151,79 | 152,61 | -1,10% | - |
| 08.08.2024 | 155,62 | 155,68 | 151,08 | 154,30 | -0,78% | - |
| 07.08.2024 | 153,69 | 156,07 | 153,59 | 155,52 | 1,35% | - |
| 06.08.2024 | 153,69 | 155,62 | 151,98 | 153,44 | 0,10% | - |
| 05.08.2024 | 155,97 | 155,97 | 148,82 | 153,29 | -3,21% | - |