Sparebank 1 Ostlandet SPOL
OSL · Norwegen · Finanzen
NOK 201,35-4,25 (-2,07 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 205,60 | -0,48 % | NOK 206,70 | NOK 207,65 | NOK 204,65 | 35,85K |
| 2026-09-29 | NOK 206,60 | -0,55 % | NOK 209,00 | NOK 209,00 | NOK 205,65 | 18,92K |
| 2026-09-28 | NOK 207,75 | 0,00 % | NOK 208,00 | NOK 210,05 | NOK 207,70 | 20,81K |
| 2026-09-25 | NOK 207,75 | +0,17 % | NOK 207,40 | NOK 209,35 | NOK 206,95 | 91,66K |
| 2026-09-24 | NOK 207,40 | +1,44 % | NOK 204,00 | NOK 207,45 | NOK 203,50 | 23,49K |
| 2026-09-23 | NOK 204,45 | -0,20 % | NOK 205,00 | NOK 205,00 | NOK 202,60 | 20,43K |
| 2026-09-22 | NOK 204,85 | -0,39 % | NOK 205,85 | NOK 205,85 | NOK 204,60 | 18,00K |
| 2026-09-21 | NOK 205,65 | +0,69 % | NOK 204,25 | NOK 206,50 | NOK 203,90 | 17,80K |
| 2026-09-18 | NOK 204,25 | -0,80 % | NOK 206,00 | NOK 206,00 | NOK 202,40 | 66,27K |
| 2026-09-17 | NOK 205,90 | +1,43 % | NOK 204,00 | NOK 205,95 | NOK 203,00 | 32,39K |
| 2026-09-16 | NOK 203,00 | +0,62 % | NOK 202,00 | NOK 203,05 | NOK 200,30 | 24,46K |
| 2026-09-15 | NOK 201,75 | +0,37 % | NOK 201,40 | NOK 203,20 | NOK 198,60 | 20,67K |
| 2026-09-14 | NOK 201,00 | -0,52 % | NOK 201,80 | NOK 204,15 | NOK 201,00 | 16,45K |
| 2026-09-11 | NOK 202,05 | -0,22 % | NOK 202,50 | NOK 204,00 | NOK 201,70 | 34,05K |
| 2026-09-10 | NOK 202,50 | +0,40 % | NOK 201,00 | NOK 203,35 | NOK 201,00 | 17,24K |
| 2026-09-09 | NOK 201,70 | -0,64 % | NOK 202,00 | NOK 202,10 | NOK 200,00 | 44,27K |
| 2026-09-08 | NOK 203,00 | -0,22 % | NOK 203,80 | NOK 204,00 | NOK 202,00 | 15,15K |
| 2026-09-07 | NOK 203,45 | +0,37 % | NOK 203,60 | NOK 205,40 | NOK 202,00 | 20,38K |
| 2026-09-04 | NOK 202,70 | -0,86 % | NOK 205,50 | NOK 205,50 | NOK 202,10 | 31,29K |
| 2026-09-03 | NOK 204,45 | +0,91 % | NOK 202,00 | NOK 205,20 | NOK 201,00 | 47,20K |
| 2026-09-02 | NOK 202,60 | +1,07 % | NOK 200,00 | NOK 202,60 | NOK 199,54 | 40,14K |
| 2026-09-01 | NOK 200,45 | +0,55 % | NOK 199,20 | NOK 200,70 | NOK 197,14 | 41,05K |
| 2026-08-31 | NOK 199,36 | -0,69 % | NOK 201,50 | NOK 201,80 | NOK 199,10 | 37,46K |
| 2026-08-28 | NOK 200,75 | -0,20 % | NOK 201,95 | NOK 202,45 | NOK 199,64 | 49,40K |
| 2026-08-27 | NOK 201,15 | +0,45 % | NOK 199,40 | NOK 202,00 | NOK 199,40 | 43,79K |
| 2026-08-26 | NOK 200,25 | +0,38 % | NOK 199,80 | NOK 201,25 | NOK 198,80 | 36,89K |
| 2026-08-25 | NOK 199,50 | +1,60 % | NOK 196,30 | NOK 200,00 | NOK 196,30 | 78,55K |
| 2026-08-24 | NOK 196,36 | +0,88 % | NOK 194,64 | NOK 197,64 | NOK 193,90 | 32,97K |
| 2026-08-21 | NOK 194,64 | +1,64 % | NOK 191,88 | NOK 195,00 | NOK 191,88 | 35,74K |
| 2026-08-20 | NOK 191,50 | +1,80 % | NOK 188,40 | NOK 191,70 | NOK 187,40 | 99,43K |
| 2026-08-19 | NOK 188,12 | -1,77 % | NOK 192,70 | NOK 192,70 | NOK 188,12 | 50,10K |
| 2026-08-18 | NOK 191,50 | -1,22 % | NOK 194,80 | NOK 194,80 | NOK 190,30 | 36,73K |
| 2026-08-17 | NOK 193,86 | +1,50 % | NOK 191,00 | NOK 194,60 | NOK 189,72 | 37,06K |
| 2026-08-14 | NOK 191,00 | +1,06 % | NOK 188,92 | NOK 192,48 | NOK 188,92 | 42,43K |
| 2026-08-13 | NOK 189,00 | +3,17 % | NOK 185,58 | NOK 191,30 | NOK 185,58 | 64,61K |
| 2026-08-12 | NOK 183,20 | -1,87 % | NOK 185,50 | NOK 185,88 | NOK 182,10 | 33,78K |
| 2026-08-11 | NOK 186,70 | -0,80 % | NOK 188,20 | NOK 188,40 | NOK 184,92 | 33,54K |
| 2026-08-10 | NOK 188,20 | -1,93 % | NOK 191,00 | NOK 191,70 | NOK 187,50 | 21,82K |
| 2026-08-07 | NOK 191,90 | -0,89 % | NOK 193,62 | NOK 193,62 | NOK 190,00 | 25,10K |
| 2026-08-06 | NOK 193,62 | +0,62 % | NOK 193,20 | NOK 194,34 | NOK 192,00 | 31,49K |
| 2026-08-05 | NOK 192,42 | -1,63 % | NOK 195,42 | NOK 195,42 | NOK 191,34 | 46,07K |
| 2026-08-04 | NOK 195,60 | +0,82 % | NOK 193,96 | NOK 196,04 | NOK 192,58 | 20,12K |
| 2026-08-03 | NOK 194,00 | -0,35 % | NOK 194,68 | NOK 194,80 | NOK 191,30 | 29,73K |
| 2026-07-31 | NOK 194,68 | +0,63 % | NOK 194,10 | NOK 195,74 | NOK 192,90 | 33,63K |
| 2026-07-30 | NOK 193,46 | +1,77 % | NOK 191,10 | NOK 194,06 | NOK 191,10 | 20,07K |
| 2026-07-29 | NOK 190,10 | -1,76 % | NOK 193,50 | NOK 194,26 | NOK 189,22 | 24,48K |
| 2026-07-28 | NOK 193,50 | +0,02 % | NOK 192,00 | NOK 195,20 | NOK 192,00 | 19,93K |
| 2026-07-27 | NOK 193,46 | +1,02 % | NOK 192,00 | NOK 193,92 | NOK 189,34 | 33,85K |
| 2026-07-24 | NOK 191,50 | +0,86 % | NOK 190,70 | NOK 191,94 | NOK 190,68 | 11,49K |
| 2026-07-23 | NOK 189,86 | -2,14 % | NOK 193,70 | NOK 193,70 | NOK 189,62 | 25,81K |
| 2026-07-22 | NOK 194,02 | +0,79 % | NOK 192,60 | NOK 195,16 | NOK 192,60 | 24,46K |
| 2026-07-21 | NOK 192,50 | +0,61 % | NOK 192,00 | NOK 192,80 | NOK 190,48 | 19,16K |
| 2026-07-20 | NOK 191,34 | -1,09 % | NOK 193,50 | NOK 194,30 | NOK 191,34 | 30,80K |
| 2026-07-17 | NOK 193,44 | -0,56 % | NOK 194,30 | NOK 197,12 | NOK 192,92 | 19,93K |
| 2026-07-16 | NOK 194,52 | +0,21 % | NOK 194,70 | NOK 195,80 | NOK 193,50 | 25,73K |
| 2026-07-15 | NOK 194,12 | -0,17 % | NOK 194,10 | NOK 194,44 | NOK 192,02 | 22,43K |
| 2026-07-14 | NOK 194,46 | -0,33 % | NOK 194,50 | NOK 195,20 | NOK 191,22 | 22,95K |
| 2026-07-13 | NOK 195,10 | +0,01 % | NOK 196,00 | NOK 197,00 | NOK 194,90 | 22,74K |
| 2026-07-10 | NOK 195,08 | -0,76 % | NOK 196,60 | NOK 196,60 | NOK 193,74 | 26,91K |
| 2026-07-09 | NOK 196,58 | +0,88 % | NOK 194,30 | NOK 198,54 | NOK 194,30 | 34,78K |
| 2026-07-08 | NOK 194,86 | +0,50 % | NOK 193,80 | NOK 196,58 | NOK 192,06 | 28,90K |
| 2026-07-07 | NOK 193,90 | +1,04 % | NOK 192,70 | NOK 194,50 | NOK 192,70 | 19,54K |
| 2026-07-06 | NOK 191,90 | +0,18 % | NOK 192,00 | NOK 193,64 | NOK 191,22 | 13,26K |
| 2026-07-03 | NOK 191,56 | +1,57 % | NOK 189,40 | NOK 192,60 | NOK 189,00 | 22,94K |
| 2026-07-02 | NOK 188,60 | +0,82 % | NOK 187,00 | NOK 189,36 | NOK 186,96 | 19,07K |
| 2026-07-01 | NOK 187,06 | -1,17 % | NOK 188,54 | NOK 189,32 | NOK 186,20 | 27,35K |
| 2026-06-30 | NOK 189,28 | -0,24 % | NOK 189,74 | NOK 190,00 | NOK 187,10 | 75,13K |
| 2026-06-29 | NOK 189,74 | +0,53 % | NOK 188,10 | NOK 190,72 | NOK 186,52 | 48,32K |
| 2026-06-26 | NOK 188,74 | +0,35 % | NOK 187,50 | NOK 190,10 | NOK 187,00 | 27,81K |
| 2026-06-25 | NOK 188,08 | -0,08 % | NOK 188,66 | NOK 189,58 | NOK 186,50 | 53,16K |
| 2026-06-24 | NOK 188,24 | +0,29 % | NOK 188,00 | NOK 189,76 | NOK 186,12 | 110,61K |
| 2026-06-23 | NOK 187,70 | -2,09 % | NOK 191,70 | NOK 191,70 | NOK 187,30 | 39,20K |
| 2026-06-22 | NOK 191,70 | +0,70 % | NOK 191,34 | NOK 193,72 | NOK 188,74 | 30,58K |
| 2026-06-19 | NOK 190,36 | +0,35 % | NOK 189,70 | NOK 192,04 | NOK 188,94 | 20,24K |
| 2026-06-18 | NOK 189,70 | +0,17 % | NOK 189,80 | NOK 191,58 | NOK 189,38 | 29,55K |
| 2026-06-17 | NOK 189,38 | +0,46 % | NOK 189,50 | NOK 189,70 | NOK 187,00 | 27,92K |
| 2026-06-16 | NOK 188,52 | -0,76 % | NOK 190,38 | NOK 190,74 | NOK 188,06 | 19,76K |
| 2026-06-15 | NOK 189,96 | -0,14 % | NOK 191,18 | NOK 195,26 | NOK 188,50 | 24,08K |
| 2026-06-12 | NOK 190,22 | +1,87 % | NOK 187,00 | NOK 191,38 | NOK 187,00 | 24,64K |
| 2026-06-11 | NOK 186,72 | -1,57 % | NOK 188,90 | NOK 189,00 | NOK 185,62 | 22,12K |
| 2026-06-10 | NOK 189,70 | +0,05 % | NOK 190,00 | NOK 191,00 | NOK 188,76 | 18,75K |
| 2026-06-09 | NOK 189,60 | +0,13 % | NOK 189,00 | NOK 190,50 | NOK 189,00 | 18,59K |
| 2026-06-08 | NOK 189,36 | -0,23 % | NOK 190,60 | NOK 191,54 | NOK 189,22 | 18,66K |
| 2026-06-05 | NOK 189,80 | +0,06 % | NOK 190,00 | NOK 192,70 | NOK 189,80 | 29,55K |
| 2026-06-04 | NOK 189,68 | +0,57 % | NOK 188,60 | NOK 191,38 | NOK 188,00 | 23,32K |
| 2026-06-03 | NOK 188,60 | -0,06 % | NOK 187,40 | NOK 190,06 | NOK 187,40 | 41,61K |
| 2026-06-02 | NOK 188,72 | -2,06 % | NOK 194,30 | NOK 194,30 | NOK 188,72 | 35,90K |
| 2026-06-01 | NOK 192,68 | -2,38 % | NOK 196,88 | NOK 197,36 | NOK 192,42 | 42,25K |
| 2026-05-29 | NOK 197,38 | +0,99 % | NOK 196,00 | NOK 197,38 | NOK 193,44 | 189,91K |
| 2026-05-28 | NOK 195,44 | -0,29 % | NOK 196,00 | NOK 196,86 | NOK 194,60 | 37,45K |