193,308NOK
1,11%
Echtzeit-Aktienkurs SpareBank 1 SMN ASA
Bid:
Ask:
Aktienkurse zur SpareBank 1 SMN ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 170,61 | 173,00 | 169,94 | 173,00 | 1,38% | - |
| 10.04.2025 | 168,36 | 173,73 | 168,36 | 170,64 | 2,61% | - |
| 09.04.2025 | 168,46 | 168,46 | 165,12 | 166,30 | -1,52% | - |
| 08.04.2025 | 169,41 | 170,55 | 166,27 | 168,87 | 0,07% | - |
| 07.04.2025 | 169,92 | 169,92 | 161,49 | 168,75 | -1,62% | - |
| 04.04.2025 | 179,39 | 179,39 | 171,51 | 171,53 | -4,31% | - |
| 03.04.2025 | 181,90 | 181,90 | 179,07 | 179,26 | -1,60% | - |
| 02.04.2025 | 183,48 | 183,60 | 181,18 | 182,18 | -0,67% | - |
| 01.04.2025 | 183,15 | 184,94 | 183,05 | 183,41 | 0,27% | - |
| 31.03.2025 | 181,67 | 182,99 | 180,08 | 182,91 | 0,73% | - |
| 28.03.2025 | 183,33 | 183,33 | 180,89 | 181,58 | -1,00% | - |
| 27.03.2025 | 183,04 | 183,41 | 182,17 | 183,41 | 0,24% | - |
| 26.03.2025 | 180,60 | 183,34 | 180,60 | 182,98 | 1,32% | - |
| 25.03.2025 | 176,72 | 181,50 | 176,72 | 180,60 | 2,20% | - |
| 24.03.2025 | 178,10 | 178,42 | 176,45 | 176,71 | -0,46% | - |
| 21.03.2025 | 181,26 | 181,26 | 176,03 | 177,52 | -6,19% | - |
| 20.03.2025 | 189,06 | 189,85 | 187,81 | 189,24 | 0,21% | - |
| 19.03.2025 | 189,48 | 189,48 | 188,34 | 188,84 | -0,39% | - |
| 18.03.2025 | 188,94 | 190,69 | 188,94 | 189,57 | 0,46% | - |
| 17.03.2025 | 187,84 | 188,71 | 187,84 | 188,71 | 0,61% | - |
| 14.03.2025 | 183,77 | 188,20 | 183,77 | 187,57 | 2,09% | - |
| 13.03.2025 | 182,38 | 184,21 | 182,38 | 183,73 | 0,83% | - |
| 12.03.2025 | 179,21 | 182,97 | 179,21 | 182,22 | 1,64% | - |
| 11.03.2025 | 181,99 | 181,99 | 163,39 | 179,29 | -1,71% | - |
| 10.03.2025 | 181,67 | 182,56 | 181,11 | 182,40 | 0,93% | - |
| 07.03.2025 | 179,60 | 180,97 | 178,17 | 180,71 | 0,69% | - |
| 06.03.2025 | 180,12 | 180,82 | 178,92 | 179,47 | -0,34% | - |
| 05.03.2025 | 179,80 | 181,53 | 179,32 | 180,08 | 0,23% | - |
| 04.03.2025 | 183,69 | 183,95 | 179,59 | 179,67 | -2,17% | - |
| 03.03.2025 | 183,30 | 184,12 | 183,01 | 183,66 | 0,16% | - |
| 28.02.2025 | 183,60 | 183,65 | 183,12 | 183,37 | -0,33% | - |
| 27.02.2025 | 184,18 | 185,10 | 183,71 | 183,98 | -0,09% | - |
| 26.02.2025 | 181,33 | 184,15 | 181,31 | 184,15 | 1,56% | - |
| 25.02.2025 | 181,82 | 182,46 | 181,31 | 181,31 | -0,20% | - |
| 24.02.2025 | 180,74 | 181,78 | 180,34 | 181,68 | 0,59% | - |
| 21.02.2025 | 179,96 | 181,62 | 179,96 | 180,61 | 0,42% | - |
| 20.02.2025 | 180,21 | 180,38 | 178,90 | 179,85 | -0,11% | - |
| 19.02.2025 | 179,76 | 181,68 | 179,65 | 180,05 | 0,22% | - |
| 18.02.2025 | 179,08 | 180,08 | 178,97 | 179,65 | 0,37% | - |
| 17.02.2025 | 177,25 | 180,10 | 177,25 | 178,99 | 1,02% | - |
| 14.02.2025 | 180,68 | 181,03 | 175,94 | 177,19 | -1,88% | - |
| 13.02.2025 | 179,78 | 181,74 | 179,06 | 180,58 | 0,41% | - |
| 12.02.2025 | 179,25 | 180,92 | 175,92 | 179,83 | 0,53% | - |
| 11.02.2025 | 180,73 | 180,85 | 178,88 | 178,88 | -1,09% | - |
| 10.02.2025 | 181,14 | 181,90 | 180,58 | 180,85 | -0,35% | - |
| 07.02.2025 | 181,52 | 181,83 | 180,17 | 181,49 | 0,02% | - |
| 06.02.2025 | 182,52 | 183,13 | 180,48 | 181,46 | -0,53% | - |
| 05.02.2025 | 181,58 | 183,16 | 181,58 | 182,43 | 0,61% | - |
| 04.02.2025 | 180,86 | 181,69 | 180,81 | 181,33 | 0,29% | - |
| 03.02.2025 | 182,45 | 182,45 | 180,71 | 180,80 | -0,99% | - |
| 31.01.2025 | 182,84 | 183,06 | 181,48 | 182,61 | -0,05% | - |
| 30.01.2025 | 183,84 | 184,25 | 182,27 | 182,70 | -0,66% | - |
| 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% | - |