11,433€
2,45%
Echtzeit-Aktienkurs SpareBank 1 Oestlandet
Bid:
Ask:
Aktienkurse zur SpareBank 1 Oestlandet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,31 | 11,42 | 11,28 | 11,38 | 1,96% | - |
| 30.04.2024 | 11,14 | 11,16 | 11,11 | 11,16 | 0,41% | - |
| 29.04.2024 | 11,12 | 11,16 | 11,04 | 11,11 | 0,42% | - |
| 26.04.2024 | 11,06 | 11,08 | 10,99 | 11,07 | 0,80% | - |
| 25.04.2024 | 11,04 | 11,04 | 10,98 | 10,98 | -0,13% | - |
| 24.04.2024 | 11,15 | 11,15 | 10,99 | 10,99 | -0,63% | - |
| 23.04.2024 | 11,05 | 11,06 | 10,90 | 11,06 | 0,91% | - |
| 22.04.2024 | 10,74 | 10,98 | 10,68 | 10,96 | 2,41% | - |
| 19.04.2024 | 10,72 | 10,72 | 10,65 | 10,71 | 0,19% | - |
| 18.04.2024 | 10,85 | 10,85 | 10,69 | 10,69 | -1,07% | - |
| 17.04.2024 | 10,85 | 10,90 | 10,79 | 10,80 | -0,09% | - |
| 16.04.2024 | 11,06 | 11,06 | 10,78 | 10,81 | -1,71% | - |
| 15.04.2024 | 11,09 | 11,09 | 10,95 | 11,00 | -0,36% | - |
| 12.04.2024 | 11,00 | 11,12 | 10,96 | 11,04 | 1,10% | - |
| 11.04.2024 | 11,03 | 11,03 | 10,92 | 10,92 | -0,42% | - |
| 10.04.2024 | 11,01 | 11,01 | 10,96 | 10,97 | -0,09% | - |
| 09.04.2024 | 10,97 | 11,00 | 10,92 | 10,98 | 0,51% | - |
| 08.04.2024 | 10,75 | 10,93 | 10,73 | 10,92 | 1,90% | - |
| 05.04.2024 | 10,62 | 11,00 | 10,57 | 10,72 | 1,30% | 120,00 |
| 04.04.2024 | 10,64 | 10,64 | 10,58 | 10,58 | 0,09% | - |
| 03.04.2024 | 10,71 | 10,71 | 10,51 | 10,57 | -0,88% | - |
| 02.04.2024 | 10,47 | 10,66 | 10,46 | 10,66 | 1,85% | - |
| 28.03.2024 | 10,54 | 10,54 | 10,45 | 10,47 | -0,23% | - |
| 27.03.2024 | 10,57 | 10,57 | 10,48 | 10,49 | -0,51% | - |
| 26.03.2024 | 10,56 | 10,56 | 10,43 | 10,55 | 0,30% | - |
| 25.03.2024 | 10,44 | 10,51 | 10,37 | 10,51 | 1,21% | - |
| 22.03.2024 | 11,15 | 11,15 | 10,33 | 10,39 | -6,38% | - |
| 21.03.2024 | 11,12 | 11,12 | 11,05 | 11,10 | 0,71% | - |
| 20.03.2024 | 10,98 | 11,06 | 10,84 | 11,02 | 0,79% | - |
| 19.03.2024 | 10,94 | 10,97 | 10,90 | 10,93 | 0,11% | - |
| 18.03.2024 | 11,57 | 11,57 | 10,92 | 10,92 | -5,24% | - |
| 15.03.2024 | 10,83 | 11,52 | 10,69 | 11,52 | 6,68% | 120,00 |
| 14.03.2024 | 10,81 | 10,83 | 10,70 | 10,80 | 0,24% | - |
| 13.03.2024 | 10,74 | 10,78 | 10,66 | 10,78 | 0,88% | - |
| 12.03.2024 | 10,67 | 10,68 | 10,59 | 10,68 | 0,56% | - |
| 11.03.2024 | 10,67 | 10,67 | 10,53 | 10,62 | -0,19% | - |
| 08.03.2024 | 10,64 | 10,65 | 10,58 | 10,64 | 0,61% | - |
| 07.03.2024 | 10,55 | 10,58 | 10,47 | 10,58 | 0,86% | - |
| 06.03.2024 | 10,50 | 10,50 | 10,43 | 10,49 | 0,11% | - |
| 05.03.2024 | 10,59 | 10,59 | 10,46 | 10,48 | -0,87% | - |
| 04.03.2024 | 10,68 | 10,68 | 10,52 | 10,57 | -0,84% | - |
| 01.03.2024 | 10,78 | 10,78 | 10,66 | 10,66 | -0,78% | - |
| 29.02.2024 | 10,76 | 10,76 | 10,58 | 10,74 | 0,34% | - |
| 28.02.2024 | 10,68 | 10,71 | 10,54 | 10,71 | 0,51% | - |
| 27.02.2024 | 10,73 | 10,84 | 10,53 | 10,65 | -0,17% | 141,00 |
| 26.02.2024 | 10,62 | 10,67 | 10,53 | 10,67 | 0,87% | - |
| 23.02.2024 | 10,67 | 10,67 | 10,48 | 10,58 | -0,49% | - |
| 22.02.2024 | 10,73 | 10,73 | 10,63 | 10,63 | -0,39% | - |
| 21.02.2024 | 10,83 | 10,83 | 10,67 | 10,67 | -0,98% | - |
| 20.02.2024 | 10,87 | 10,87 | 10,75 | 10,78 | -0,39% | - |
| 19.02.2024 | 10,94 | 10,94 | 10,78 | 10,82 | -0,68% | - |
| 16.02.2024 | 10,99 | 10,99 | 10,89 | 10,89 | -0,42% | - |
| 15.02.2024 | 10,86 | 10,95 | 10,74 | 10,94 | 1,24% | - |
| 14.02.2024 | 10,89 | 10,91 | 10,81 | 10,81 | -0,22% | - |
| 13.02.2024 | 10,96 | 10,96 | 10,83 | 10,83 | -0,59% | - |
| 12.02.2024 | 10,83 | 10,89 | 10,79 | 10,89 | 1,21% | - |
| 09.02.2024 | 10,65 | 10,76 | 10,54 | 10,76 | 1,62% | - |
| 08.02.2024 | 10,74 | 10,74 | 10,59 | 10,59 | -1,23% | - |
| 07.02.2024 | 10,81 | 10,83 | 10,70 | 10,72 | 0,09% | - |
| 06.02.2024 | 10,51 | 10,71 | 10,44 | 10,71 | 2,51% | - |
| 05.02.2024 | 10,62 | 10,79 | 10,45 | 10,45 | -0,99% | 9,00 |
| 02.02.2024 | 10,46 | 10,56 | 10,46 | 10,56 | -0,06% | - |
| 01.02.2024 | 10,65 | 10,65 | 10,55 | 10,56 | -0,83% | - |
| 31.01.2024 | 10,80 | 10,80 | 10,64 | 10,65 | -0,75% | - |
| 30.01.2024 | 10,89 | 10,89 | 10,73 | 10,73 | -0,94% | - |
| 29.01.2024 | 10,70 | 10,84 | 10,70 | 10,83 | 0,18% | - |
| 26.01.2024 | 10,73 | 10,81 | 10,70 | 10,81 | 1,22% | - |
| 25.01.2024 | 10,67 | 10,69 | 10,64 | 10,68 | 0,66% | - |
| 24.01.2024 | 10,73 | 10,73 | 10,60 | 10,61 | -0,54% | - |
| 23.01.2024 | 10,60 | 10,67 | 10,48 | 10,67 | 1,23% | - |
| 22.01.2024 | 10,61 | 10,61 | 10,50 | 10,54 | -0,06% | - |
| 19.01.2024 | 10,60 | 10,61 | 10,53 | 10,55 | -0,11% | - |
| 18.01.2024 | 10,57 | 10,60 | 10,56 | 10,56 | 0,49% | - |
| 17.01.2024 | 10,74 | 10,74 | 10,51 | 10,51 | -1,90% | - |
| 16.01.2024 | 10,99 | 10,99 | 10,71 | 10,71 | -2,37% | - |
| 15.01.2024 | 11,12 | 11,12 | 10,97 | 10,97 | -1,03% | - |
| 12.01.2024 | 11,09 | 11,11 | 11,07 | 11,08 | 0,87% | - |
| 11.01.2024 | 11,12 | 11,12 | 10,99 | 10,99 | -0,67% | - |
| 10.01.2024 | 11,19 | 11,21 | 11,06 | 11,06 | -0,84% | - |
| 09.01.2024 | 11,12 | 11,16 | 11,10 | 11,16 | 0,54% | - |
| 08.01.2024 | 11,20 | 11,20 | 11,06 | 11,10 | -0,80% | - |
| 05.01.2024 | 11,46 | 11,46 | 11,19 | 11,19 | -1,67% | - |
| 04.01.2024 | 11,47 | 11,51 | 11,36 | 11,38 | -0,14% | - |
| 03.01.2024 | 11,35 | 11,49 | 11,35 | 11,39 | 0,62% | - |
| 02.01.2024 | 11,68 | 11,70 | 11,32 | 11,32 | -2,98% | - |
| 29.12.2023 | 11,54 | 11,67 | 11,54 | 11,67 | 0,12% | - |
| 28.12.2023 | 11,64 | 11,66 | 11,58 | 11,66 | 0,47% | - |
| 27.12.2023 | 11,78 | 11,78 | 11,53 | 11,60 | -0,80% | - |
| 22.12.2023 | 11,45 | 11,70 | 11,38 | 11,70 | 2,38% | - |
| 21.12.2023 | 11,45 | 11,46 | 11,36 | 11,42 | -0,04% | - |
| 20.12.2023 | 11,41 | 11,45 | 11,37 | 11,43 | 0,70% | - |
| 19.12.2023 | 11,34 | 11,44 | 11,25 | 11,35 | 0,64% | - |
| 18.12.2023 | 11,40 | 11,40 | 11,28 | 11,28 | -0,62% | - |
| 15.12.2023 | 11,08 | 11,35 | 11,07 | 11,35 | 2,42% | - |
| 14.12.2023 | 10,87 | 11,10 | 10,81 | 11,08 | 3,09% | - |
| 13.12.2023 | 10,80 | 10,80 | 10,67 | 10,75 | 0,00% | - |
| 12.12.2023 | 10,87 | 10,87 | 10,75 | 10,75 | -0,35% | - |
| 11.12.2023 | 10,87 | 10,87 | 10,77 | 10,78 | -0,42% | - |
| 08.12.2023 | 10,69 | 10,83 | 10,60 | 10,83 | 2,05% | - |
| 07.12.2023 | 10,62 | 10,62 | 10,48 | 10,61 | 0,28% | - |