215,578NOK
3,56%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 208,30 | 216,91 | 208,30 | 215,82 | 3,68% | - |
| 12.10.2026 | 209,17 | 210,87 | 207,82 | 208,16 | -0,47% | - |
| 09.10.2026 | 210,07 | 210,07 | 207,90 | 209,14 | 0,22% | - |
| 08.10.2026 | 208,20 | 211,72 | 206,90 | 208,69 | -0,42% | - |
| 07.10.2026 | 211,54 | 213,08 | 209,20 | 209,56 | -1,81% | - |
| 06.10.2026 | 215,17 | 215,52 | 212,82 | 213,42 | 0,02% | - |
| 05.10.2026 | 210,70 | 214,29 | 210,70 | 213,37 | 0,54% | - |
| 02.10.2026 | 211,56 | 212,45 | 209,55 | 212,23 | 0,60% | - |
| 01.10.2026 | 216,78 | 216,79 | 210,64 | 210,97 | -3,07% | - |
| 30.09.2026 | 218,23 | 219,68 | 217,56 | 217,64 | 0,11% | - |
| 29.09.2026 | 221,20 | 221,20 | 217,39 | 217,41 | -0,94% | - |
| 28.09.2026 | 220,17 | 222,90 | 219,24 | 219,47 | -0,32% | - |
| 25.09.2026 | 218,23 | 220,88 | 218,07 | 220,17 | 1,59% | - |
| 24.09.2026 | 215,30 | 218,79 | 215,30 | 216,73 | -0,20% | - |
| 23.09.2026 | 220,02 | 220,02 | 215,49 | 217,15 | -0,93% | - |
| 22.09.2026 | 217,80 | 219,54 | 216,34 | 219,20 | 0,65% | - |
| 21.09.2026 | 218,02 | 218,09 | 216,00 | 217,78 | 0,90% | - |
| 18.09.2026 | 216,84 | 217,33 | 214,65 | 215,84 | -0,58% | - |
| 17.09.2026 | 217,27 | 218,20 | 215,15 | 217,10 | 0,75% | - |
| 16.09.2026 | 214,89 | 215,81 | 212,88 | 215,48 | 0,69% | - |
| 15.09.2026 | 213,46 | 215,39 | 210,12 | 214,00 | 0,32% | - |
| 14.09.2026 | 213,81 | 216,22 | 212,43 | 213,32 | -0,75% | - |
| 11.09.2026 | 213,30 | 215,49 | 213,30 | 214,94 | 0,92% | - |
| 10.09.2026 | 214,39 | 214,94 | 212,72 | 212,98 | -0,18% | - |
| 09.09.2026 | 213,77 | 214,03 | 211,28 | 213,38 | -1,17% | - |
| 08.09.2026 | 215,01 | 216,44 | 213,91 | 215,90 | 0,01% | - |
| 07.09.2026 | 214,67 | 216,95 | 214,23 | 215,87 | 0,28% | - |
| 04.09.2026 | 214,67 | 215,91 | 212,81 | 215,27 | 0,10% | - |
| 03.09.2026 | 212,84 | 215,06 | 212,15 | 215,06 | 1,18% | - |
| 02.09.2026 | 211,12 | 213,77 | 211,12 | 212,55 | 0,53% | - |
| 01.09.2026 | 211,21 | 211,63 | 207,53 | 211,43 | -0,07% | - |
| 31.08.2026 | 212,78 | 213,10 | 210,86 | 211,58 | -0,67% | - |
| 28.08.2026 | 212,45 | 213,05 | 210,79 | 213,01 | 0,65% | - |
| 27.08.2026 | 211,27 | 213,11 | 211,18 | 211,64 | 0,35% | - |
| 26.08.2026 | 210,36 | 211,17 | 209,98 | 210,90 | 0,36% | - |
| 25.08.2026 | 209,35 | 210,74 | 208,21 | 210,14 | 1,07% | - |
| 24.08.2026 | 204,43 | 208,26 | 203,84 | 207,92 | 1,59% | - |
| 21.08.2026 | 203,58 | 205,86 | 203,23 | 204,66 | 0,70% | - |
| 20.08.2026 | 202,18 | 203,54 | 202,07 | 203,23 | 0,47% | - |
| 19.08.2026 | 202,82 | 203,44 | 201,22 | 202,28 | -0,13% | - |
| 18.08.2026 | 206,63 | 207,68 | 202,30 | 202,54 | -2,65% | - |
| 17.08.2026 | 202,74 | 208,62 | 202,74 | 208,06 | 2,90% | - |
| 14.08.2026 | 201,56 | 204,94 | 201,56 | 202,19 | 0,40% | - |
| 13.08.2026 | 194,34 | 204,32 | 193,55 | 201,40 | 4,19% | - |
| 12.08.2026 | 193,40 | 193,58 | 191,72 | 193,30 | 0,07% | - |
| 11.08.2026 | 196,36 | 196,36 | 193,16 | 193,16 | -1,70% | - |
| 10.08.2026 | 201,69 | 201,72 | 195,95 | 196,51 | -2,60% | - |
| 07.08.2026 | 200,83 | 201,99 | 199,35 | 201,75 | 0,06% | - |
| 06.08.2026 | 200,92 | 202,60 | 199,79 | 201,62 | 1,11% | - |
| 05.08.2026 | 199,53 | 200,60 | 197,57 | 199,41 | 0,10% | - |
| 04.08.2026 | 198,05 | 199,50 | 197,23 | 199,22 | 0,91% | - |
| 03.08.2026 | 198,10 | 198,22 | 195,95 | 197,42 | 0,46% | - |
| 31.07.2026 | 197,20 | 197,23 | 196,33 | 196,51 | 0,01% | - |
| 30.07.2026 | 193,52 | 197,15 | 193,25 | 196,49 | 1,37% | - |
| 29.07.2026 | 197,34 | 197,34 | 192,60 | 193,84 | -1,72% | - |
| 28.07.2026 | 194,75 | 197,23 | 194,60 | 197,23 | 1,32% | - |
| 27.07.2026 | 197,30 | 197,31 | 193,41 | 194,66 | 0,49% | - |
| 24.07.2026 | 192,92 | 194,87 | 192,89 | 193,71 | 0,36% | - |
| 23.07.2026 | 196,25 | 196,77 | 192,81 | 193,02 | -2,11% | - |
| 22.07.2026 | 196,27 | 197,60 | 195,66 | 197,17 | 0,36% | - |
| 21.07.2026 | 193,47 | 196,50 | 192,20 | 196,47 | 1,51% | - |
| 20.07.2026 | 194,71 | 195,87 | 193,05 | 193,55 | -0,75% | - |
| 17.07.2026 | 195,15 | 196,70 | 194,22 | 195,01 | -0,78% | - |
| 16.07.2026 | 193,83 | 196,66 | 192,87 | 196,54 | 1,47% | - |
| 15.07.2026 | 194,37 | 194,37 | 191,26 | 193,70 | 0,21% | - |
| 14.07.2026 | 193,54 | 193,59 | 189,85 | 193,30 | -1,09% | - |
| 13.07.2026 | 193,66 | 196,45 | 193,66 | 195,42 | 0,51% | - |
| 10.07.2026 | 196,25 | 196,28 | 193,90 | 194,43 | -0,79% | - |
| 09.07.2026 | 194,60 | 198,65 | 194,40 | 195,97 | 1,63% | - |
| 08.07.2026 | 191,24 | 195,93 | 191,24 | 192,83 | 0,07% | - |
| 07.07.2026 | 188,78 | 193,82 | 188,73 | 192,69 | 1,39% | - |
| 06.07.2026 | 190,95 | 192,21 | 189,67 | 190,05 | -0,67% | - |
| 03.07.2026 | 189,98 | 191,39 | 189,68 | 191,34 | 1,09% | - |
| 02.07.2026 | 186,70 | 189,90 | 186,66 | 189,28 | 0,69% | - |
| 01.07.2026 | 188,33 | 188,40 | 186,41 | 187,97 | -0,31% | - |
| 30.06.2026 | 191,64 | 191,71 | 187,26 | 188,56 | -1,11% | - |
| 29.06.2026 | 191,10 | 191,45 | 189,28 | 190,68 | 0,06% | - |
| 26.06.2026 | 188,74 | 192,92 | 188,66 | 190,56 | 0,53% | - |
| 25.06.2026 | 190,95 | 191,07 | 188,61 | 189,56 | -0,20% | - |
| 24.06.2026 | 188,15 | 190,55 | 186,61 | 189,94 | 1,29% | - |
| 23.06.2026 | 190,71 | 192,19 | 187,51 | 187,53 | -2,56% | - |
| 22.06.2026 | 190,21 | 192,70 | 190,21 | 192,45 | 0,90% | - |
| 19.06.2026 | 190,52 | 191,50 | 189,21 | 190,74 | -0,01% | - |
| 18.06.2026 | 190,97 | 191,15 | 189,66 | 190,76 | 0,17% | - |
| 17.06.2026 | 189,77 | 190,43 | 187,66 | 190,43 | 0,43% | - |
| 16.06.2026 | 190,84 | 191,16 | 188,45 | 189,61 | -0,52% | - |
| 15.06.2026 | 195,10 | 195,10 | 189,15 | 190,60 | -0,77% | - |
| 12.06.2026 | 191,10 | 192,11 | 188,56 | 192,09 | 2,31% | - |
| 11.06.2026 | 188,77 | 189,27 | 186,89 | 187,75 | -0,39% | - |
| 10.06.2026 | 187,53 | 190,23 | 187,53 | 188,49 | 0,62% | - |
| 09.06.2026 | 187,69 | 189,64 | 187,33 | 187,33 | -0,38% | - |
| 08.06.2026 | 186,26 | 189,82 | 186,26 | 188,04 | -0,25% | - |
| 05.06.2026 | 187,83 | 190,33 | 187,54 | 188,51 | 0,39% | - |
| 04.06.2026 | 187,24 | 188,31 | 186,67 | 187,78 | 0,08% | - |
| 03.06.2026 | 187,07 | 187,76 | 185,81 | 187,64 | 0,10% | - |
| 02.06.2026 | 190,73 | 190,73 | 186,37 | 187,46 | -1,41% | - |
| 01.06.2026 | 191,77 | 192,59 | 188,62 | 190,13 | -0,61% | - |
| 29.05.2026 | 192,13 | 193,20 | 190,85 | 191,30 | -0,22% | - |
| 28.05.2026 | 189,17 | 194,31 | 189,17 | 191,73 | 0,65% | - |
| 27.05.2026 | 190,37 | 191,29 | 188,51 | 190,49 | 0,55% | - |