213,427NOK
-1,15%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 213,77 | 214,03 | 211,28 | 213,62 | -1,06% | - |
| 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% | - |
| 26.05.2026 | 193,44 | 193,44 | 189,40 | 189,44 | -2,39% | - |
| 25.05.2026 | 192,49 | 194,38 | 191,90 | 194,09 | 1,85% | - |
| 22.05.2026 | 193,13 | 193,13 | 189,28 | 190,55 | -0,81% | - |
| 21.05.2026 | 189,97 | 193,77 | 189,76 | 192,11 | 0,68% | - |
| 20.05.2026 | 189,77 | 191,91 | 188,27 | 190,82 | 0,26% | - |
| 19.05.2026 | 187,57 | 190,68 | 187,57 | 190,32 | 1,55% | - |
| 18.05.2026 | 184,54 | 188,71 | 184,54 | 187,42 | 0,54% | - |
| 15.05.2026 | 188,55 | 188,96 | 186,42 | 186,42 | -2,20% | - |
| 14.05.2026 | 189,14 | 191,20 | 188,68 | 190,61 | 1,82% | - |
| 13.05.2026 | 188,73 | 188,73 | 186,07 | 187,20 | -0,06% | - |
| 12.05.2026 | 192,12 | 192,55 | 187,05 | 187,31 | -3,54% | - |
| 11.05.2026 | 193,61 | 194,84 | 192,72 | 194,18 | 0,00% | - |
| 08.05.2026 | 192,38 | 194,26 | 190,83 | 194,17 | 0,20% | - |
| 07.05.2026 | 204,95 | 204,95 | 193,68 | 193,79 | -5,21% | - |
| 06.05.2026 | 205,20 | 205,20 | 202,42 | 204,45 | 0,50% | - |
| 05.05.2026 | 202,98 | 205,30 | 201,84 | 203,44 | 0,37% | - |
| 04.05.2026 | 207,48 | 207,51 | 202,35 | 202,69 | -2,61% | - |
| 30.04.2026 | 205,60 | 208,15 | 204,97 | 208,12 | 0,59% | - |
| 29.04.2026 | 207,78 | 208,30 | 206,65 | 206,89 | -0,44% | - |
| 28.04.2026 | 205,47 | 209,41 | 205,47 | 207,80 | 1,23% | - |
| 27.04.2026 | 206,41 | 206,83 | 205,01 | 205,27 | -0,86% | - |
| 24.04.2026 | 204,06 | 207,09 | 204,06 | 207,05 | 0,91% | - |
| 23.04.2026 | 207,57 | 207,57 | 203,62 | 205,18 | -2,06% | - |
| 22.04.2026 | 210,05 | 211,74 | 209,02 | 209,49 | -0,26% | - |