11,562€
0,98%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,58 | 11,59 | 11,56 | 11,58 | -0,14% | - |
| 16.05.2024 | 11,65 | 11,72 | 11,53 | 11,59 | -0,46% | - |
| 15.05.2024 | 11,43 | 11,65 | 11,41 | 11,65 | 3,16% | - |
| 14.05.2024 | 11,65 | 11,77 | 11,29 | 11,29 | -3,47% | - |
| 13.05.2024 | 11,47 | 11,76 | 11,41 | 11,70 | 0,54% | - |
| 10.05.2024 | 11,62 | 11,73 | 11,52 | 11,63 | 0,12% | - |
| 09.05.2024 | 11,60 | 11,65 | 11,59 | 11,62 | 0,12% | - |
| 08.05.2024 | 11,62 | 11,78 | 11,59 | 11,60 | -0,29% | - |
| 07.05.2024 | 11,61 | 11,79 | 11,59 | 11,64 | 0,15% | - |
| 06.05.2024 | 11,44 | 11,68 | 11,44 | 11,62 | 0,53% | 800,00 |
| 03.05.2024 | 11,45 | 11,64 | 11,40 | 11,56 | 1,00% | - |
| 02.05.2024 | 11,34 | 11,45 | 11,28 | 11,45 | 2,13% | - |
| 30.04.2024 | 11,14 | 11,43 | 11,14 | 11,21 | -0,92% | - |
| 29.04.2024 | 11,23 | 11,33 | 11,10 | 11,31 | 0,60% | - |
| 26.04.2024 | 11,16 | 11,27 | 11,11 | 11,24 | 0,79% | - |
| 25.04.2024 | 11,16 | 11,22 | 11,10 | 11,16 | 0,00% | - |
| 24.04.2024 | 11,27 | 11,27 | 11,12 | 11,16 | -0,64% | - |
| 23.04.2024 | 11,05 | 11,24 | 11,04 | 11,23 | 0,68% | - |
| 22.04.2024 | 10,85 | 11,17 | 10,83 | 11,15 | 2,76% | - |
| 19.04.2024 | 10,83 | 10,88 | 10,81 | 10,85 | 0,18% | - |
| 18.04.2024 | 10,97 | 10,97 | 10,83 | 10,83 | -1,06% | - |
| 17.04.2024 | 10,96 | 11,09 | 10,92 | 10,95 | -0,22% | - |
| 16.04.2024 | 11,02 | 11,08 | 10,89 | 10,97 | -1,70% | - |
| 15.04.2024 | 11,20 | 11,25 | 11,07 | 11,16 | -0,36% | - |
| 12.04.2024 | 11,09 | 11,32 | 11,09 | 11,20 | 2,26% | - |
| 11.04.2024 | 11,14 | 11,17 | 10,95 | 10,95 | -1,66% | - |
| 10.04.2024 | 11,12 | 11,28 | 11,09 | 11,14 | -0,20% | - |
| 09.04.2024 | 11,08 | 11,21 | 11,08 | 11,16 | 1,88% | - |
| 08.04.2024 | 10,86 | 11,13 | 10,85 | 10,96 | 0,72% | - |
| 05.04.2024 | 10,72 | 10,91 | 10,71 | 10,88 | 1,02% | - |
| 04.04.2024 | 10,76 | 10,85 | 10,71 | 10,77 | 0,36% | - |
| 03.04.2024 | 10,82 | 10,82 | 10,61 | 10,73 | -0,85% | - |
| 02.04.2024 | 10,57 | 10,85 | 10,57 | 10,82 | 1,96% | - |
| 28.03.2024 | 10,64 | 10,65 | 10,61 | 10,61 | -0,35% | - |
| 27.03.2024 | 10,69 | 10,74 | 10,62 | 10,65 | -0,39% | - |
| 26.03.2024 | 10,67 | 10,70 | 10,60 | 10,69 | 0,43% | - |
| 25.03.2024 | 10,54 | 10,70 | 10,50 | 10,65 | 0,70% | - |
| 22.03.2024 | 11,26 | 11,26 | 10,43 | 10,57 | -6,21% | - |
| 21.03.2024 | 11,23 | 11,28 | 11,17 | 11,27 | 0,46% | - |
| 20.03.2024 | 11,09 | 11,26 | 11,03 | 11,22 | 1,14% | - |
| 19.03.2024 | 11,06 | 11,19 | 11,06 | 11,09 | -0,23% | - |
| 18.03.2024 | 11,71 | 11,71 | 11,07 | 11,12 | -1,92% | - |
| 15.03.2024 | 10,83 | 11,61 | 10,83 | 11,34 | 3,54% | - |
| 14.03.2024 | 10,94 | 11,02 | 10,85 | 10,95 | 1,30% | - |
| 13.03.2024 | 10,73 | 10,99 | 10,73 | 10,81 | -0,30% | - |
| 12.03.2024 | 10,71 | 10,89 | 10,71 | 10,84 | 1,89% | - |
| 11.03.2024 | 10,76 | 10,79 | 10,64 | 10,64 | -1,26% | - |
| 08.03.2024 | 10,70 | 10,84 | 10,70 | 10,78 | 0,27% | - |
| 07.03.2024 | 10,63 | 10,77 | 10,63 | 10,75 | 0,95% | - |
| 06.03.2024 | 10,61 | 10,66 | 10,58 | 10,65 | 0,35% | - |
| 05.03.2024 | 10,68 | 10,70 | 10,48 | 10,61 | -0,98% | - |
| 04.03.2024 | 10,79 | 10,81 | 10,67 | 10,71 | -0,84% | - |
| 01.03.2024 | 10,88 | 10,98 | 10,77 | 10,80 | -0,76% | - |
| 29.02.2024 | 10,87 | 10,93 | 10,67 | 10,89 | 0,20% | - |
| 28.02.2024 | 10,77 | 10,88 | 10,71 | 10,87 | 0,62% | - |
| 27.02.2024 | 10,73 | 10,84 | 10,66 | 10,80 | 1,02% | - |
| 26.02.2024 | 10,71 | 10,84 | 10,68 | 10,69 | -0,43% | - |
| 23.02.2024 | 10,79 | 10,81 | 10,63 | 10,74 | -0,38% | - |
| 22.02.2024 | 10,83 | 10,95 | 10,77 | 10,78 | -0,39% | - |
| 21.02.2024 | 10,94 | 10,96 | 10,82 | 10,82 | -1,09% | - |
| 20.02.2024 | 10,98 | 11,03 | 10,88 | 10,94 | -0,43% | - |
| 19.02.2024 | 11,09 | 11,13 | 10,93 | 10,98 | -0,64% | - |
| 16.02.2024 | 11,10 | 11,17 | 11,04 | 11,06 | -0,41% | - |
| 15.02.2024 | 10,99 | 11,15 | 10,90 | 11,10 | 1,24% | - |
| 14.02.2024 | 11,00 | 11,07 | 10,93 | 10,97 | 0,58% | - |
| 13.02.2024 | 10,96 | 11,09 | 10,90 | 10,90 | -1,34% | - |
| 12.02.2024 | 10,92 | 11,08 | 10,92 | 11,05 | 1,09% | - |
| 09.02.2024 | 10,74 | 10,94 | 10,69 | 10,93 | 1,59% | - |
| 08.02.2024 | 10,85 | 10,88 | 10,71 | 10,76 | -0,98% | - |
| 07.02.2024 | 10,92 | 11,01 | 10,86 | 10,87 | -0,52% | - |
| 06.02.2024 | 10,66 | 10,92 | 10,56 | 10,92 | 3,09% | - |
| 05.02.2024 | 10,74 | 10,76 | 10,58 | 10,60 | -1,32% | - |
| 02.02.2024 | 10,72 | 10,78 | 10,62 | 10,74 | 0,09% | - |
| 01.02.2024 | 10,76 | 10,80 | 10,68 | 10,73 | -0,71% | - |
| 31.01.2024 | 10,94 | 10,94 | 10,76 | 10,81 | -1,00% | - |
| 30.01.2024 | 11,03 | 11,03 | 10,87 | 10,91 | -0,89% | - |
| 29.01.2024 | 10,99 | 11,04 | 10,96 | 11,01 | -0,16% | - |
| 26.01.2024 | 10,86 | 11,04 | 10,83 | 11,03 | 1,43% | - |
| 25.01.2024 | 10,79 | 10,88 | 10,77 | 10,88 | 0,91% | - |
| 24.01.2024 | 10,82 | 10,87 | 10,72 | 10,78 | -0,58% | - |
| 23.01.2024 | 10,71 | 10,84 | 10,63 | 10,84 | 1,45% | - |
| 22.01.2024 | 10,72 | 10,76 | 10,65 | 10,69 | -0,39% | - |
| 19.01.2024 | 10,72 | 10,84 | 10,68 | 10,73 | 0,07% | - |
| 18.01.2024 | 10,66 | 10,85 | 10,66 | 10,72 | 0,19% | - |
| 17.01.2024 | 10,85 | 10,90 | 10,64 | 10,70 | -1,55% | - |
| 16.01.2024 | 11,11 | 11,15 | 10,86 | 10,87 | -2,25% | - |
| 15.01.2024 | 11,23 | 11,25 | 11,06 | 11,12 | -1,17% | - |
| 12.01.2024 | 11,24 | 11,31 | 11,17 | 11,25 | 0,81% | - |
| 11.01.2024 | 11,27 | 11,33 | 11,15 | 11,16 | -0,45% | - |
| 10.01.2024 | 11,19 | 11,38 | 11,19 | 11,21 | -0,84% | - |
| 09.01.2024 | 11,25 | 11,33 | 11,23 | 11,31 | 0,54% | - |
| 08.01.2024 | 11,30 | 11,34 | 11,21 | 11,25 | -0,79% | - |
| 05.01.2024 | 11,58 | 11,59 | 11,25 | 11,34 | -1,88% | - |
| 04.01.2024 | 11,60 | 11,72 | 11,48 | 11,55 | -0,04% | - |
| 03.01.2024 | 11,35 | 11,68 | 11,35 | 11,56 | 0,86% | - |
| 02.01.2024 | 11,80 | 11,92 | 11,45 | 11,46 | -3,07% | - |
| 29.12.2023 | 11,66 | 11,85 | 11,66 | 11,82 | 0,33% | - |
| 28.12.2023 | 11,64 | 11,83 | 11,64 | 11,78 | 0,35% | - |
| 27.12.2023 | 11,89 | 11,89 | 11,68 | 11,74 | -1,38% | - |
| 22.12.2023 | 11,56 | 11,91 | 11,53 | 11,91 | 2,98% | - |