145,971NOK
1,44%
Echtzeit-Aktienkurs SPAREBANK 1 SMN NK 25
Bid:
Ask:
Aktienkurse zur SPAREBANK 1 SMN NK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 143,69 | 146,20 | 143,63 | 146,20 | 1,59% | - |
| 29.04.2024 | 142,27 | 143,91 | 141,26 | 143,91 | 1,31% | - |
| 26.04.2024 | 142,07 | 143,01 | 141,78 | 142,04 | 0,21% | - |
| 25.04.2024 | 140,79 | 142,22 | 140,79 | 141,74 | 0,35% | - |
| 24.04.2024 | 142,53 | 142,53 | 139,93 | 141,24 | -0,67% | - |
| 23.04.2024 | 143,06 | 143,06 | 140,98 | 142,19 | -0,30% | - |
| 22.04.2024 | 140,51 | 142,76 | 140,46 | 142,62 | 1,75% | - |
| 19.04.2024 | 140,20 | 141,11 | 139,63 | 140,17 | -0,10% | - |
| 18.04.2024 | 140,67 | 141,13 | 139,94 | 140,32 | -0,28% | - |
| 17.04.2024 | 140,49 | 141,72 | 140,25 | 140,71 | 0,05% | - |
| 16.04.2024 | 140,27 | 141,48 | 140,02 | 140,64 | -0,56% | - |
| 15.04.2024 | 141,58 | 142,33 | 141,06 | 141,44 | -0,49% | - |
| 12.04.2024 | 142,51 | 143,03 | 141,24 | 142,13 | 0,27% | - |
| 11.04.2024 | 144,57 | 144,93 | 141,71 | 141,75 | -2,14% | - |
| 10.04.2024 | 143,19 | 145,08 | 142,86 | 144,85 | 1,32% | - |
| 09.04.2024 | 142,38 | 143,54 | 141,85 | 142,96 | 0,27% | - |
| 08.04.2024 | 141,77 | 143,35 | 141,48 | 142,57 | 0,70% | - |
| 05.04.2024 | 138,82 | 142,01 | 138,82 | 141,58 | 1,43% | - |
| 04.04.2024 | 139,80 | 140,52 | 139,59 | 139,59 | 0,00% | - |
| 03.04.2024 | 137,50 | 140,60 | 137,50 | 139,59 | 1,22% | - |
| 02.04.2024 | 137,94 | 139,64 | 137,12 | 137,91 | 0,20% | - |
| 28.03.2024 | 137,67 | 137,91 | 137,62 | 137,64 | -0,15% | - |
| 27.03.2024 | 138,06 | 138,94 | 137,67 | 137,84 | -0,54% | - |
| 26.03.2024 | 136,27 | 138,59 | 136,27 | 138,59 | 1,65% | - |
| 25.03.2024 | 136,66 | 137,12 | 135,57 | 136,34 | -0,19% | - |
| 22.03.2024 | 143,65 | 143,65 | 135,97 | 136,60 | -7,20% | - |
| 21.03.2024 | 147,65 | 147,65 | 146,50 | 147,21 | 0,48% | - |
| 20.03.2024 | 147,66 | 147,90 | 146,51 | 146,51 | -0,75% | - |
| 19.03.2024 | 147,74 | 148,17 | 147,32 | 147,62 | 0,01% | - |
| 18.03.2024 | 147,40 | 149,62 | 146,90 | 147,60 | -0,13% | - |
| 15.03.2024 | 146,83 | 148,41 | 146,82 | 147,79 | 0,69% | - |
| 14.03.2024 | 147,51 | 147,51 | 146,04 | 146,78 | -0,51% | - |
| 13.03.2024 | 146,19 | 147,82 | 146,02 | 147,54 | 1,05% | - |
| 12.03.2024 | 145,16 | 146,13 | 144,53 | 146,00 | 0,96% | - |
| 11.03.2024 | 144,23 | 144,85 | 143,84 | 144,61 | -0,19% | - |
| 08.03.2024 | 143,11 | 145,00 | 143,11 | 144,88 | 1,32% | - |
| 07.03.2024 | 141,99 | 143,64 | 141,99 | 142,99 | 0,80% | - |
| 06.03.2024 | 143,39 | 143,94 | 141,86 | 141,86 | -1,08% | - |
| 05.03.2024 | 144,45 | 144,49 | 143,40 | 143,41 | -0,94% | - |
| 04.03.2024 | 145,39 | 145,44 | 144,37 | 144,77 | -0,37% | - |
| 01.03.2024 | 144,53 | 146,42 | 144,53 | 145,31 | 0,66% | - |
| 29.02.2024 | 143,68 | 144,36 | 143,28 | 144,36 | 0,53% | - |
| 28.02.2024 | 141,39 | 143,59 | 141,39 | 143,59 | 1,33% | - |
| 27.02.2024 | 140,65 | 142,21 | 140,31 | 141,71 | 0,83% | - |
| 26.02.2024 | 140,70 | 140,92 | 140,43 | 140,54 | -0,35% | - |
| 23.02.2024 | 141,04 | 141,54 | 140,21 | 141,03 | 0,33% | - |
| 22.02.2024 | 142,27 | 142,27 | 140,50 | 140,57 | -0,40% | - |
| 21.02.2024 | 141,75 | 141,83 | 140,99 | 141,13 | -0,30% | - |
| 20.02.2024 | 143,65 | 143,87 | 141,15 | 141,56 | -1,57% | - |
| 19.02.2024 | 146,52 | 146,52 | 143,77 | 143,82 | -2,00% | - |
| 16.02.2024 | 147,30 | 147,71 | 146,66 | 146,75 | 0,03% | - |
| 15.02.2024 | 147,02 | 147,04 | 146,20 | 146,71 | 0,08% | - |
| 14.02.2024 | 146,25 | 147,47 | 146,11 | 146,60 | 0,21% | - |
| 13.02.2024 | 145,52 | 146,49 | 145,39 | 146,30 | 0,35% | - |
| 12.02.2024 | 143,70 | 145,79 | 143,34 | 145,79 | 1,96% | - |
| 09.02.2024 | 142,85 | 144,01 | 140,78 | 143,00 | 0,02% | - |
| 08.02.2024 | 144,01 | 146,48 | 142,57 | 142,97 | -0,10% | - |
| 07.02.2024 | 145,52 | 145,68 | 142,54 | 143,11 | -1,62% | - |
| 06.02.2024 | 146,73 | 146,73 | 145,21 | 145,46 | -0,53% | - |
| 05.02.2024 | 146,46 | 147,19 | 145,86 | 146,24 | -0,45% | - |
| 02.02.2024 | 144,92 | 146,89 | 144,56 | 146,89 | 1,38% | - |
| 01.02.2024 | 143,24 | 145,20 | 143,16 | 144,90 | 0,98% | - |
| 31.01.2024 | 144,46 | 144,46 | 142,68 | 143,49 | -0,71% | - |
| 30.01.2024 | 144,52 | 145,30 | 143,98 | 144,52 | 0,28% | - |
| 29.01.2024 | 144,95 | 145,35 | 143,89 | 144,12 | -0,45% | - |
| 26.01.2024 | 145,14 | 145,51 | 144,46 | 144,77 | -0,40% | - |
| 25.01.2024 | 144,65 | 145,66 | 144,42 | 145,35 | 0,63% | - |
| 24.01.2024 | 146,10 | 146,13 | 144,45 | 144,45 | -0,71% | - |
| 23.01.2024 | 144,35 | 145,67 | 143,93 | 145,49 | 0,53% | - |
| 22.01.2024 | 144,03 | 144,71 | 143,51 | 144,71 | 0,95% | - |
| 19.01.2024 | 143,24 | 143,69 | 142,93 | 143,35 | 0,40% | - |
| 18.01.2024 | 142,37 | 143,27 | 141,80 | 142,78 | 0,37% | - |
| 17.01.2024 | 140,89 | 142,30 | 140,09 | 142,25 | 0,37% | - |
| 16.01.2024 | 142,15 | 142,75 | 140,91 | 141,73 | -0,74% | - |
| 15.01.2024 | 144,44 | 144,97 | 142,64 | 142,78 | -1,25% | - |
| 12.01.2024 | 143,77 | 145,26 | 143,77 | 144,59 | 0,77% | - |
| 11.01.2024 | 142,75 | 144,65 | 142,50 | 143,49 | 0,90% | - |
| 10.01.2024 | 141,18 | 142,21 | 140,77 | 142,21 | 0,47% | - |
| 09.01.2024 | 139,98 | 141,55 | 139,45 | 141,55 | 1,38% | - |
| 08.01.2024 | 138,91 | 139,80 | 138,80 | 139,62 | 0,40% | - |
| 05.01.2024 | 139,47 | 139,75 | 138,72 | 139,06 | -0,39% | - |
| 04.01.2024 | 140,02 | 141,08 | 139,43 | 139,61 | 0,18% | - |
| 03.01.2024 | 139,72 | 140,18 | 139,20 | 139,36 | -0,13% | - |
| 02.01.2024 | 141,29 | 142,12 | 138,45 | 139,54 | -0,90% | - |
| 29.12.2023 | 140,23 | 140,88 | 140,23 | 140,81 | 0,31% | - |
| 28.12.2023 | 139,83 | 140,37 | 139,37 | 140,37 | 0,48% | - |
| 27.12.2023 | 137,90 | 139,70 | 137,71 | 139,70 | 1,47% | - |
| 22.12.2023 | 137,34 | 138,39 | 136,91 | 137,68 | 0,21% | - |
| 21.12.2023 | 138,19 | 138,41 | 136,91 | 137,39 | -0,79% | - |
| 20.12.2023 | 139,07 | 139,84 | 138,49 | 138,49 | -0,68% | - |
| 19.12.2023 | 138,48 | 139,43 | 138,13 | 139,43 | 0,51% | - |
| 18.12.2023 | 136,72 | 138,72 | 136,51 | 138,72 | 1,22% | - |
| 15.12.2023 | 137,42 | 138,65 | 136,13 | 137,05 | 0,16% | - |
| 14.12.2023 | 136,39 | 137,30 | 135,25 | 136,83 | 0,43% | - |
| 13.12.2023 | 134,54 | 136,27 | 134,54 | 136,24 | 1,32% | - |
| 12.12.2023 | 134,17 | 136,14 | 133,82 | 134,47 | 0,27% | - |
| 11.12.2023 | 132,99 | 134,10 | 132,73 | 134,10 | 0,77% | - |
| 08.12.2023 | 133,75 | 133,75 | 131,99 | 133,07 | -0,52% | - |
| 07.12.2023 | 133,84 | 134,42 | 133,67 | 133,76 | -0,43% | - |
| 06.12.2023 | 133,44 | 134,34 | 132,85 | 134,34 | 0,78% | - |