Sparebank 1 SMN

MING
🏛️ Vereinigtes Königreich →
191.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 170.25 170.25 170.25 170.25 0.0M
2024-12-30 170.25 171.32 169.20 170.25 0.0M
2024-12-27 169.14 169.70 168.66 168.38 0.0M
2024-12-24 169.25 169.25 169.25 169.25 0.0M
2024-12-23 169.25 168.00 167.10 169.25 0.0M
2024-12-20 168.82 169.98 166.96 166.25 0.0M
2024-12-19 169.35 169.80 169.16 169.35 0.0M
2024-12-18 166.01 170.24 167.98 168.57 0.0M
2024-12-17 171.63 171.58 168.40 169.16 0.0M
2024-12-16 169.76 171.60 169.94 172.10 0.0M
2024-12-13 167.17 169.54 167.00 167.17 0.0M
2024-12-12 165.66 166.76 165.48 165.66 0.0M
2024-12-11 166.66 167.50 166.64 166.66 0.0M
2024-12-10 166.99 166.54 165.78 166.99 0.0M
2024-12-09 166.60 166.94 166.38 166.60 0.0M
2024-12-06 165.53 166.10 165.28 165.53 0.0M
2024-12-05 166.21 166.34 165.80 166.21 0.0M
2024-12-04 165.27 166.30 165.42 165.27 0.0M
2024-12-03 160.82 165.02 164.46 165.64 0.0M
2024-12-02 162.83 163.92 162.64 162.83 0.0M
2024-11-29 164.75 165.28 163.90 164.75 0.0M
2024-11-28 164.38 164.90 164.40 164.38 0.0M
2024-11-27 163.34 164.98 163.54 163.34 0.0M
2024-11-26 165.49 165.44 164.04 165.49 0.0M
2024-11-25 164.43 166.36 164.30 164.43 0.0M
2024-11-22 164.80 164.22 163.50 164.80 0.0M
2024-11-21 164.14 164.98 164.27 164.14 0.0M
2024-11-20 163.73 164.52 162.98 163.73 0.0M
2024-11-19 163.09 163.14 161.30 163.09 0.0M
2024-11-18 164.10 163.48 161.50 161.70 0.0M
2024-11-15 161.80 163.24 161.78 161.80 0.0M
2024-11-14 160.06 163.78 161.24 161.12 0.0M
2024-11-13 161.76 163.50 161.02 161.84 0.0M
2024-11-12 166.54 167.28 165.86 166.54 0.0M
2024-11-11 166.15 169.08 166.50 168.51 0.0M
2024-11-08 165.41 165.75 164.46 165.41 0.0M
2024-11-07 165.60 167.32 165.48 165.60 0.0M
2024-11-06 162.58 165.48 162.98 164.96 0.0M
2024-11-05 164.04 163.08 162.18 164.04 0.0M
2024-11-04 162.78 164.24 163.74 162.78 0.0M
2024-11-01 164.57 164.42 162.90 164.57 0.0M
2024-10-31 164.90 165.60 160.50 162.35 0.0M
2024-10-30 164.32 165.34 163.70 164.32 0.0M
2024-10-29 165.08 164.88 163.86 165.08 0.0M
2024-10-28 163.77 164.86 163.30 163.77 0.0M
2024-10-25 163.71 164.42 163.66 163.71 0.0M
2024-10-24 164.49 164.66 163.44 164.49 0.0M
2024-10-23 163.17 164.78 162.68 163.17 0.0M
2024-10-22 161.74 163.50 161.92 161.74 0.0M
2024-10-21 158.99 161.56 158.28 161.35 0.0M
2024-10-18 156.88 158.74 157.64 156.88 0.0M
2024-10-17 155.69 158.57 156.63 157.82 0.0M
2024-10-16 154.01 154.61 154.00 154.01 0.0M
2024-10-15 154.72 154.10 153.14 154.72 0.0M
2024-10-14 154.21 154.70 154.26 154.21 0.0M
2024-10-11 154.48 154.32 153.90 154.48 0.0M
2024-10-10 154.27 155.60 153.94 154.27 0.0M
2024-10-09 153.51 153.64 153.14 153.51 0.0M
2024-10-08 152.45 153.86 152.36 152.45 0.0M
2024-10-07 153.62 153.63 153.12 153.62 0.0M
2024-10-04 152.77 153.18 152.00 152.77 0.0M
2024-10-03 152.26 151.68 151.06 152.26 0.0M
2024-10-02 152.63 152.76 152.28 152.63 0.0M
2024-10-01 153.70 153.42 152.39 153.70 0.0M
2024-09-30 153.49 153.26 152.96 153.49 0.0M
2024-09-27 152.59 153.62 152.56 152.59 0.0M
2024-09-26 150.78 152.60 151.64 150.78 0.0M
2024-09-25 152.38 151.06 151.06 150.07 0.0M
2024-09-24 152.02 152.74 152.02 152.02 0.0M
2024-09-23 153.45 153.07 152.16 153.45 0.0M
2024-09-20 153.82 153.44 152.54 153.82 0.0M
2024-09-19 153.00 152.86 152.21 153.00 0.0M
2024-09-18 152.41 152.98 152.66 152.41 0.0M
2024-09-17 152.53 153.00 152.24 152.53 0.0M
2024-09-16 153.25 152.84 152.02 153.25 0.0M
2024-09-13 150.83 152.46 151.60 150.83 0.0M
2024-09-12 150.58 151.10 149.02 150.58 0.0M
2024-09-11 151.75 151.54 150.30 151.75 0.0M
2024-09-10 151.65 152.66 150.84 151.65 0.0M
2024-09-09 151.61 151.96 151.96 151.61 0.0M
2024-09-06 153.74 153.00 152.66 153.74 0.0M
2024-09-05 154.23 154.28 153.90 154.23 0.0M
2024-09-04 153.60 155.40 154.00 153.60 0.0M
2024-09-03 156.61 156.76 154.54 154.29 0.0M
2024-09-02 158.29 157.58 156.50 158.29 0.0M
2024-08-30 155.34 157.00 155.48 155.34 0.0M
2024-08-29 156.43 155.60 154.80 156.43 0.0M
2024-08-28 156.67 158.16 156.46 156.67 0.0M
2024-08-27 158.40 158.52 157.00 158.40 0.0M
2024-08-26 157.71 158.74 156.92 157.71 0.0M
2024-08-23 158.07 158.04 156.40 158.07 0.0M
2024-08-22 157.74 157.68 156.52 157.74 0.0M
2024-08-21 160.20 159.52 158.00 160.20 0.1M
2024-08-20 159.67 159.62 158.26 159.67 0.0M
2024-08-19 159.81 161.40 159.58 159.81 0.0M
2024-08-16 158.01 159.70 158.30 158.01 0.0M
2024-08-15 157.60 158.66 156.20 157.60 0.0M
2024-08-14 154.99 155.60 155.22 154.99 0.0M
2024-08-13 153.21 154.32 153.50 153.21 0.0M
2024-08-12 153.55 153.88 152.08 153.55 0.0M
2024-08-09 159.79 154.02 152.24 152.77 0.0M
2024-08-08 155.95 154.14 151.38 153.53 0.0M
2024-08-07 154.76 156.06 153.64 154.76 0.0M
2024-08-06 153.66 154.66 151.76 153.72 0.0M
2024-08-05 148.10 154.46 150.70 152.92 0.0M
2024-08-02 160.45 159.28 158.10 158.05 0.0M
2024-08-01 163.67 162.88 161.38 161.31 0.0M
2024-07-31 158.99 164.62 162.86 164.32 0.0M
2024-07-30 160.51 160.76 159.60 160.51 0.0M
2024-07-29 158.25 160.94 159.60 160.61 0.0M
2024-07-26 158.03 158.32 156.84 158.03 0.0M
2024-07-25 157.68 158.22 157.40 157.68 0.0M
2024-07-24 156.84 157.80 157.70 156.84 0.0M
2024-07-23 156.10 158.74 157.78 158.23 0.0M
2024-07-22 157.12 157.68 156.82 157.12 0.0M
2024-07-19 156.22 156.78 154.58 156.22 0.0M
2024-07-18 152.47 152.88 152.40 152.47 0.0M
2024-07-17 151.46 152.40 151.10 151.46 0.0M
2024-07-16 151.52 151.96 151.27 151.52 0.0M
2024-07-15 151.63 151.82 151.00 151.63 0.0M
2024-07-12 154.40 153.20 151.94 152.30 0.0M
2024-07-11 153.00 153.02 151.88 153.00 0.0M
2024-07-10 153.00 152.04 151.20 151.75 0.0M
2024-07-09 151.75 154.14 152.20 152.36 0.0M
2024-07-08 154.62 155.10 153.80 153.88 0.0M
2024-07-05 153.88 155.04 153.28 154.81 0.0M
2024-07-04 154.81 155.38 153.27 153.27 0.0M
2024-07-03 153.27 154.95 154.02 154.95 0.0M
2024-07-02 154.95 155.12 153.50 153.78 0.0M
2024-07-01 153.78 154.54 152.42 154.01 0.0M
2024-06-28 151.73 151.72 150.76 150.78 0.0M
2024-06-27 150.78 150.78 149.66 150.78 0.0M
2024-06-26 150.78 152.34 150.90 151.89 0.0M
2024-06-25 151.89 153.88 152.72 153.33 0.0M
2024-06-24 153.33 153.12 151.65 151.65 0.0M
2024-06-21 151.65 152.00 151.20 151.24 0.0M
2024-06-20 151.24 152.50 151.87 151.87 0.0M
2024-06-19 151.87 152.56 151.56 151.93 0.0M
2024-06-18 151.93 153.00 150.92 151.34 0.0M
2024-06-17 148.30 151.10 147.90 150.19 0.0M
2024-06-14 148.18 148.80 147.40 148.67 0.0M
2024-06-13 148.67 148.73 147.24 148.73 0.0M
2024-06-12 148.73 149.57 148.10 149.57 0.0M
2024-06-11 147.67 148.28 146.92 148.28 0.0M
2024-06-10 148.28 149.31 147.48 149.31 0.0M
2024-06-07 149.31 149.78 148.84 149.66 0.0M
2024-06-06 149.66 150.72 148.62 150.72 0.0M
2024-06-05 150.72 150.70 150.40 150.42 0.0M
2024-06-04 150.42 152.60 150.26 151.58 0.0M
2024-06-03 153.80 153.40 152.26 153.25 0.0M
2024-05-31 153.25 152.78 151.24 151.54 0.0M
2024-05-30 151.54 151.76 149.84 150.23 0.0M
2024-05-29 150.23 151.26 150.00 150.64 0.0M
2024-05-28 150.64 151.46 149.74 151.46 0.0M
2024-05-27 149.37 149.30 148.68 149.30 0.0M
2024-05-24 147.96 149.33 147.94 149.33 0.0M
2024-05-23 147.22 148.88 146.88 148.88 0.0M
2024-05-22 146.78 147.74 146.26 146.74 0.0M
2024-05-21 146.74 149.40 146.26 147.65 0.0M
2024-05-20 149.47 150.27 150.27 150.27 0.0M
2024-05-17 149.90 150.27 150.27 150.27 0.0M
2024-05-16 149.90 150.27 148.50 150.27 0.0M
2024-05-15 150.27 150.24 149.00 149.47 0.0M
2024-05-14 149.47 151.40 148.59 148.59 0.0M
2024-05-13 150.99 153.62 150.80 152.75 0.0M
2024-05-10 150.62 151.26 149.80 150.76 0.0M
2024-05-09 148.73 146.99 146.99 146.99 0.0M
2024-05-08 148.08 148.40 146.99 146.99 0.0M
2024-05-07 146.99 146.78 145.68 146.76 0.0M
2024-05-06 146.76 147.98 146.66 147.46 0.0M
2024-05-03 146.00 146.90 145.51 145.51 0.0M
2024-05-02 145.51 145.86 143.81 143.81 0.0M
2024-05-01 146.25 145.39 145.39 145.39 0.0M
2024-04-30 144.00 146.12 144.00 145.39 0.0M
2024-04-29 143.32 143.73 141.08 143.73 0.0M
2024-04-26 141.70 142.86 142.00 142.09 0.0M
2024-04-25 142.09 142.48 140.96 141.25 0.0M
2024-04-24 141.25 142.00 139.88 140.96 0.0M
2024-04-23 140.96 142.78 141.22 142.25 0.0M
2024-04-22 142.25 142.58 140.00 142.44 0.0M
2024-04-19 140.43 140.30 139.80 139.95 0.0M
2024-04-18 140.30 141.20 139.78 140.67 0.0M
2024-04-17 140.67 141.84 140.24 140.55 0.0M
2024-04-16 142.17 141.76 139.80 141.21 0.0M
2024-04-15 141.21 142.02 140.98 141.49 0.0M
2024-04-12 141.49 142.80 141.52 142.48 0.0M
2024-04-11 142.48 143.90 142.04 143.15 0.0M
2024-04-10 145.27 145.31 142.88 145.31 0.0M
2024-04-09 142.83 143.36 141.76 142.64 0.0M
2024-04-08 142.64 143.08 141.50 141.64 0.0M
2024-04-05 141.64 142.16 140.20 141.84 0.0M
2024-04-04 139.79 140.88 139.68 140.88 0.0M
2024-04-03 140.88 140.50 137.88 139.79 0.0M
2024-04-02 137.82 139.20 137.00 138.60 0.0M
2024-03-28 136.00 136.80 136.80 136.80 0.0M
2024-03-27 138.60 138.60 136.80 136.80 0.0M
2024-03-26 138.29 138.00 136.40 136.80 0.0M
2024-03-25 140.00 136.80 136.00 136.80 0.0M
2024-03-22 136.80 137.20 135.69 135.69 0.0M
2024-03-21 135.69 147.80 146.40 147.20 0.0M
2024-03-20 147.20 148.20 146.80 147.69 0.0M
2024-03-19 147.69 147.80 147.20 147.20 0.0M
2024-03-18 147.20 148.40 146.80 146.81 0.1M
2024-03-15 148.90 146.81 146.81 146.81 0.0M
2024-03-14 146.81 147.80 145.80 147.40 0.0M
2024-03-13 147.40 148.20 146.20 148.10 0.0M
2024-03-12 145.90 146.20 144.40 144.90 0.0M
2024-03-11 144.90 145.20 143.69 143.69 0.0M
2024-03-08 143.69 144.80 143.20 143.40 0.0M
2024-03-07 143.40 143.20 142.00 142.50 0.0M
2024-03-06 142.50 144.00 142.60 143.69 0.0M
2024-03-05 143.69 144.60 143.20 144.41 0.0M
2024-03-04 144.41 145.29 143.80 145.29 0.0M
2024-03-01 145.29 146.40 144.60 144.80 0.0M
2024-02-29 144.80 144.20 143.00 144.20 0.0M
2024-02-28 144.20 143.60 141.60 141.80 0.0M
2024-02-27 141.80 142.40 140.20 141.29 0.0M
2024-02-26 141.29 141.21 140.40 141.21 0.0M
2024-02-23 141.21 141.80 140.00 141.80 0.0M
2024-02-22 141.80 142.01 140.20 142.01 0.0M
2024-02-21 142.01 142.00 141.00 141.90 0.0M
2024-02-20 141.90 144.00 141.20 141.80 0.0M
2024-02-19 143.89 146.60 143.60 145.10 0.0M
2024-02-16 145.10 148.20 146.40 148.20 0.0M
2024-02-15 148.20 147.00 146.20 146.99 0.0M
2024-02-14 146.99 147.20 146.40 146.99 0.0M
2024-02-13 146.99 146.01 145.40 146.01 0.0M
2024-02-12 146.01 145.40 143.80 145.21 0.0M
2024-02-09 143.30 144.00 141.40 142.70 0.0M
2024-02-08 142.89 145.40 142.81 142.81 0.0M
2024-02-07 146.89 143.69 142.80 143.69 0.0M
2024-02-06 145.70 146.01 145.60 146.01 0.0M
2024-02-05 146.01 147.20 145.80 146.60 0.0M
2024-02-02 146.60 146.40 146.20 146.40 0.0M
2024-02-01 144.41 145.00 143.40 143.40 0.0M
2024-01-31 143.40 144.30 142.60 144.30 0.0M
2024-01-30 144.30 145.80 144.00 145.00 0.0M
2024-01-29 144.30 145.21 144.80 145.21 0.0M
2024-01-26 145.21 145.29 144.20 145.29 0.0M
2024-01-25 145.29 145.40 144.20 144.20 0.0M
2024-01-24 144.20 146.01 145.40 146.01 0.0M
2024-01-23 142.99 145.60 145.20 145.60 0.0M
2024-01-22 143.50 144.80 143.50 143.50 0.0M
2024-01-19 143.50 143.80 143.00 143.40 0.0M
2024-01-18 143.40 143.60 142.01 142.01 0.0M
2024-01-17 143.79 142.20 140.00 141.21 0.0M
2024-01-16 141.21 142.80 142.40 142.60 0.0M
2024-01-15 142.60 145.00 142.80 143.20 0.0M
2024-01-12 145.21 145.20 144.00 144.00 0.0M
2024-01-11 144.00 144.80 142.60 144.20 0.0M
2024-01-10 142.19 142.00 141.00 141.60 0.0M
2024-01-09 141.60 141.20 139.40 140.00 0.0M
2024-01-08 139.20 139.80 138.80 139.80 0.0M
2024-01-05 139.40 139.69 138.40 139.69 0.0M
2024-01-04 141.00 141.40 139.61 139.61 0.0M
2024-01-03 139.60 139.69 139.40 139.69 0.0M
2024-01-02 140.60 140.60 138.40 139.50 0.0M