190,954NOK
-0,40%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 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% | - |
| 21.04.2026 | 210,52 | 211,26 | 208,30 | 210,04 | 0,01% | - |
| 20.04.2026 | 207,20 | 210,69 | 207,20 | 210,02 | 0,01% | - |
| 17.04.2026 | 211,38 | 212,79 | 209,70 | 210,01 | -0,93% | - |
| 16.04.2026 | 211,77 | 212,57 | 210,60 | 211,98 | 0,29% | - |
| 15.04.2026 | 213,43 | 213,56 | 211,15 | 211,36 | -1,17% | - |
| 14.04.2026 | 211,90 | 214,11 | 211,64 | 213,87 | 1,14% | - |
| 13.04.2026 | 208,88 | 212,78 | 208,88 | 211,46 | -0,10% | - |
| 10.04.2026 | 211,85 | 212,92 | 211,29 | 211,66 | 0,33% | - |
| 09.04.2026 | 207,11 | 211,00 | 207,11 | 210,97 | 1,96% | - |
| 08.04.2026 | 212,99 | 212,99 | 205,07 | 206,91 | 1,15% | - |
| 07.04.2026 | 205,18 | 206,86 | 203,44 | 204,56 | -0,15% | - |
| 02.04.2026 | 203,10 | 205,80 | 168,38 | 204,87 | -0,96% | - |
| 01.04.2026 | 210,42 | 213,17 | 203,88 | 206,86 | 0,45% | - |
| 31.03.2026 | 202,82 | 206,83 | 186,13 | 205,93 | 1,96% | - |
| 30.03.2026 | 194,26 | 202,60 | 193,40 | 201,97 | 3,50% | - |
| 27.03.2026 | 194,04 | 195,13 | 192,74 | 195,13 | -5,84% | - |
| 26.03.2026 | 205,82 | 208,91 | 205,82 | 207,23 | -0,06% | - |
| 25.03.2026 | 209,27 | 209,47 | 206,76 | 207,36 | 0,60% | - |
| 24.03.2026 | 205,98 | 207,97 | 205,48 | 206,13 | 0,51% | - |
| 23.03.2026 | 202,88 | 209,44 | 201,75 | 205,08 | -0,78% | - |
| 20.03.2026 | 212,29 | 212,29 | 205,98 | 206,68 | -1,68% | - |
| 19.03.2026 | 208,01 | 212,43 | 208,01 | 210,22 | -0,68% | - |
| 18.03.2026 | 208,36 | 213,56 | 208,36 | 211,66 | 2,25% | - |
| 17.03.2026 | 208,93 | 211,32 | 206,97 | 207,01 | -1,14% | - |
| 16.03.2026 | 210,40 | 211,77 | 208,61 | 209,41 | -0,44% | - |
| 13.03.2026 | 208,79 | 212,80 | 207,70 | 210,34 | 0,14% | - |
| 12.03.2026 | 209,51 | 210,32 | 208,28 | 210,04 | 0,19% | - |
| 11.03.2026 | 207,52 | 210,51 | 207,52 | 209,64 | -0,03% | - |
| 10.03.2026 | 212,48 | 212,48 | 209,19 | 209,71 | 1,26% | - |
| 09.03.2026 | 202,87 | 207,47 | 202,87 | 207,09 | -0,64% | - |
| 06.03.2026 | 211,00 | 211,65 | 208,04 | 208,43 | -0,72% | - |
| 05.03.2026 | 211,02 | 213,53 | 209,93 | 209,95 | -0,99% | - |
| 04.03.2026 | 208,77 | 212,72 | 206,53 | 212,04 | 1,84% | - |
| 03.03.2026 | 209,74 | 211,15 | 171,49 | 208,22 | -2,29% | - |
| 02.03.2026 | 209,51 | 213,45 | 208,79 | 213,09 | -0,40% | - |
| 27.02.2026 | 212,92 | 214,77 | 211,78 | 213,94 | 0,70% | - |
| 26.02.2026 | 213,13 | 213,78 | 211,29 | 212,46 | -0,17% | - |
| 25.02.2026 | 211,03 | 213,82 | 209,38 | 212,81 | 1,24% | - |
| 24.02.2026 | 212,71 | 212,71 | 210,13 | 210,21 | -1,01% | - |
| 23.02.2026 | 212,64 | 215,14 | 212,02 | 212,35 | -0,10% | - |
| 20.02.2026 | 209,30 | 212,86 | 190,67 | 212,58 | 1,74% | - |
| 19.02.2026 | 210,60 | 210,69 | 207,94 | 208,94 | -1,11% | - |
| 18.02.2026 | 209,12 | 211,33 | 207,68 | 211,28 | 0,84% | - |
| 17.02.2026 | 206,46 | 209,60 | 206,46 | 209,53 | 1,37% | - |
| 16.02.2026 | 203,70 | 209,56 | 203,70 | 206,70 | 1,54% | - |
| 13.02.2026 | 202,86 | 206,84 | 202,50 | 203,56 | 0,65% | - |
| 12.02.2026 | 199,82 | 207,72 | 199,82 | 202,25 | 2,20% | - |
| 11.02.2026 | 200,11 | 201,52 | 196,29 | 197,90 | -1,31% | - |
| 10.02.2026 | 197,16 | 201,40 | 197,16 | 200,54 | 1,39% | - |
| 09.02.2026 | 200,88 | 200,88 | 196,53 | 197,80 | -1,14% | - |
| 06.02.2026 | 196,14 | 200,37 | 195,75 | 200,08 | 2,08% | - |
| 05.02.2026 | 194,65 | 196,67 | 194,65 | 196,01 | 0,33% | - |
| 04.02.2026 | 195,18 | 196,81 | 194,82 | 195,35 | 0,27% | - |
| 03.02.2026 | 195,48 | 196,19 | 193,60 | 194,83 | 0,11% | - |
| 02.02.2026 | 191,75 | 195,42 | 191,75 | 194,62 | 0,70% | - |
| 30.01.2026 | 192,65 | 194,76 | 192,65 | 193,27 | 0,79% | - |
| 29.01.2026 | 193,49 | 194,17 | 161,32 | 191,77 | -1,37% | - |
| 28.01.2026 | 196,56 | 196,56 | 192,48 | 194,43 | -0,53% | - |
| 27.01.2026 | 195,59 | 196,74 | 195,24 | 195,47 | 0,18% | - |
| 26.01.2026 | 196,79 | 197,28 | 194,66 | 195,12 | -0,78% | - |
| 23.01.2026 | 197,01 | 197,76 | 196,23 | 196,65 | -0,52% | - |
| 22.01.2026 | 197,22 | 197,88 | 195,19 | 197,69 | 0,87% | - |
| 21.01.2026 | 198,54 | 198,54 | 191,78 | 195,98 | -1,18% | - |
| 20.01.2026 | 196,85 | 198,55 | 196,74 | 198,33 | 0,26% | - |
| 19.01.2026 | 198,81 | 198,84 | 196,74 | 197,81 | -1,83% | - |
| 16.01.2026 | 200,40 | 202,84 | 200,19 | 201,49 | 0,40% | - |
| 15.01.2026 | 199,82 | 201,20 | 199,66 | 200,69 | 1,01% | - |
| 14.01.2026 | 197,38 | 199,34 | 195,88 | 198,70 | 0,71% | - |
| 13.01.2026 | 197,58 | 198,23 | 196,80 | 197,29 | 0,23% | - |
| 12.01.2026 | 196,80 | 197,34 | 195,83 | 196,84 | 0,43% | - |
| 09.01.2026 | 197,80 | 198,29 | 195,94 | 195,99 | -0,96% | - |
| 08.01.2026 | 196,46 | 198,64 | 196,39 | 197,89 | 0,64% | - |
| 07.01.2026 | 199,02 | 199,02 | 196,32 | 196,63 | -0,94% | - |