167,792NOK
-2,45%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 1,95% | 61,00 |
| 28.01.2026 | 171,64 | 171,64 | 167,49 | 168,70 | -1,13% | - |
| 27.01.2026 | 170,22 | 172,10 | 170,22 | 170,63 | 0,28% | - |
| 26.01.2026 | 168,76 | 170,45 | 168,76 | 170,16 | -1,41% | - |
| 23.01.2026 | 173,30 | 173,30 | 172,60 | 172,60 | 0,14% | 236,00 |
| 22.01.2026 | 169,66 | 173,36 | 155,42 | 172,37 | 2,36% | - |
| 21.01.2026 | 169,55 | 169,55 | 166,18 | 168,38 | -1,07% | - |
| 20.01.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,47% | 50,00 |
| 19.01.2026 | 173,00 | 173,00 | 170,00 | 171,00 | -3,23% | 346,00 |
| 16.01.2026 | 176,70 | 176,70 | 176,70 | 176,70 | 2,71% | 50,00 |
| 15.01.2026 | 172,25 | 172,38 | 169,65 | 172,03 | 3,07% | - |
| 14.01.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -4,30% | 1.748,00 |
| 13.01.2026 | 170,20 | 174,40 | 170,20 | 174,40 | 1,99% | 10.031,00 |
| 12.01.2026 | 171,10 | 171,10 | 171,00 | 171,00 | -1,21% | 44,00 |
| 09.01.2026 | 169,60 | 173,10 | 169,60 | 173,10 | 2,00% | 1.823,00 |
| 08.01.2026 | 169,70 | 169,70 | 169,70 | 169,70 | -1,79% | 20,00 |
| 07.01.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 0,30% | 75,00 |
| 06.01.2026 | 171,95 | 173,22 | 171,75 | 172,28 | 1,22% | - |
| 05.01.2026 | 169,50 | 170,20 | 169,50 | 170,20 | -0,65% | 713,00 |
| 02.01.2026 | 172,42 | 172,49 | 170,78 | 171,31 | -0,78% | - |
| 30.12.2025 | 171,35 | 172,72 | 171,00 | 172,66 | -1,22% | - |
| 29.12.2025 | 174,50 | 174,80 | 174,50 | 174,80 | -0,29% | 350,00 |
| 23.12.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 2,63% | 25,00 |
| 22.12.2025 | 170,80 | 170,80 | 170,80 | 170,80 | 1,79% | 25,00 |
| 19.12.2025 | 167,80 | 167,80 | 167,80 | 167,80 | -1,51% | 330,00 |
| 18.12.2025 | 169,23 | 170,67 | 169,17 | 170,37 | 3,13% | - |
| 17.12.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -2,11% | 121,00 |
| 16.12.2025 | 168,04 | 169,61 | 168,04 | 168,75 | -0,15% | - |
| 15.12.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 0,66% | 1,00 |
| 12.12.2025 | 169,70 | 169,70 | 167,90 | 167,90 | -1,00% | 441,00 |
| 11.12.2025 | 166,10 | 169,90 | 161,60 | 169,60 | 0,59% | 242,00 |
| 10.12.2025 | 168,60 | 168,60 | 168,60 | 168,60 | 3,18% | 35,00 |
| 09.12.2025 | 163,40 | 163,40 | 163,40 | 163,40 | 2,85% | 500,00 |
| 08.12.2025 | 156,94 | 159,62 | 156,94 | 158,88 | 1,25% | - |
| 05.12.2025 | 157,90 | 158,23 | 156,90 | 156,91 | -2,72% | - |
| 04.12.2025 | 161,30 | 161,30 | 161,30 | 161,30 | 0,94% | 68,00 |
| 03.12.2025 | 157,40 | 159,80 | 156,70 | 159,80 | -1,54% | 147,00 |
| 02.12.2025 | 162,30 | 162,30 | 162,30 | 162,30 | 3,31% | 100,00 |
| 01.12.2025 | 153,80 | 157,10 | 153,80 | 157,10 | -0,15% | 62,00 |
| 28.11.2025 | 158,79 | 158,79 | 156,93 | 157,34 | -1,15% | - |
| 27.11.2025 | 158,48 | 159,30 | 158,22 | 159,17 | 0,35% | - |
| 26.11.2025 | 158,85 | 158,85 | 157,27 | 158,61 | -1,91% | - |
| 25.11.2025 | 161,70 | 161,70 | 161,70 | 161,70 | 0,19% | 40,00 |
| 24.11.2025 | 161,40 | 161,40 | 161,40 | 161,40 | 2,22% | 44,00 |
| 21.11.2025 | 156,40 | 158,00 | 156,10 | 157,90 | 0,58% | 7.779,00 |
| 20.11.2025 | 157,56 | 158,41 | 156,91 | 156,99 | -2,37% | - |
| 19.11.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 3,26% | 53,00 |
| 18.11.2025 | 157,06 | 157,48 | 155,16 | 155,73 | -2,02% | - |
| 17.11.2025 | 160,17 | 160,22 | 158,74 | 158,93 | -2,67% | - |
| 14.11.2025 | 163,30 | 163,30 | 163,30 | 163,30 | 1,03% | 54,00 |
| 13.11.2025 | 160,66 | 162,50 | 160,65 | 161,63 | -1,20% | - |
| 12.11.2025 | 159,00 | 163,60 | 159,00 | 163,60 | 2,98% | 192,00 |
| 11.11.2025 | 158,06 | 159,68 | 158,04 | 158,87 | 0,60% | - |
| 10.11.2025 | 157,93 | 158,18 | 155,95 | 157,91 | 1,04% | - |
| 07.11.2025 | 156,91 | 157,80 | 155,19 | 156,29 | -2,81% | - |
| 06.11.2025 | 157,50 | 160,80 | 157,50 | 160,80 | 2,68% | 1.138,00 |
| 05.11.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -1,65% | 15,00 |
| 04.11.2025 | 157,98 | 159,23 | 156,31 | 159,22 | 0,19% | - |
| 03.11.2025 | 156,97 | 159,41 | 156,97 | 158,93 | -0,73% | - |
| 31.10.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 1,27% | 67,00 |
| 30.10.2025 | 154,20 | 161,70 | 154,20 | 158,10 | -0,69% | 857,00 |
| 29.10.2025 | 159,36 | 160,01 | 158,33 | 159,20 | -0,10% | - |
| 28.10.2025 | 160,41 | 160,50 | 158,41 | 159,37 | -0,83% | - |
| 27.10.2025 | 159,00 | 160,70 | 159,00 | 160,70 | 2,95% | 2.485,00 |
| 24.10.2025 | 160,50 | 160,50 | 156,03 | 156,10 | -2,30% | - |
| 23.10.2025 | 158,46 | 161,01 | 158,46 | 159,77 | -0,89% | - |
| 22.10.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 4,42% | 45,00 |
| 21.10.2025 | 153,82 | 154,54 | 153,66 | 154,38 | -1,98% | - |
| 17.10.2025 | 157,50 | 157,50 | 157,50 | 157,50 | 0,82% | 148,00 |
| 16.10.2025 | 158,45 | 158,45 | 155,62 | 156,22 | -1,33% | - |
| 15.10.2025 | 157,92 | 158,54 | 156,69 | 158,32 | 1,06% | - |
| 14.10.2025 | 156,28 | 157,73 | 155,70 | 156,66 | 0,09% | - |
| 13.10.2025 | 157,01 | 157,59 | 155,61 | 156,51 | -0,76% | - |
| 10.10.2025 | 156,24 | 157,72 | 156,06 | 157,71 | -1,43% | - |
| 09.10.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 3,75% | 57,00 |
| 08.10.2025 | 154,08 | 154,34 | 152,84 | 154,22 | -2,21% | - |
| 07.10.2025 | 157,70 | 157,70 | 157,70 | 157,70 | 3,55% | 60,00 |
| 06.10.2025 | 152,30 | 152,30 | 152,30 | 152,30 | -1,81% | 200,00 |
| 03.10.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 2,73% | 58,00 |
| 02.10.2025 | 155,78 | 155,78 | 150,63 | 150,97 | -2,44% | - |
| 01.10.2025 | 152,28 | 154,75 | 152,05 | 154,75 | 4,49% | - |
| 30.09.2025 | 152,20 | 152,20 | 148,10 | 148,10 | -5,00% | 1.585,00 |
| 29.09.2025 | 152,50 | 155,90 | 152,50 | 155,90 | 3,31% | 1.550,00 |
| 26.09.2025 | 150,90 | 150,90 | 150,90 | 150,90 | 1,18% | 1.000,00 |
| 25.09.2025 | 149,69 | 150,40 | 148,99 | 149,14 | -3,16% | - |
| 24.09.2025 | 154,00 | 154,00 | 154,00 | 154,00 | 2,23% | 37,00 |
| 23.09.2025 | 150,14 | 151,08 | 149,43 | 150,64 | 0,41% | - |
| 22.09.2025 | 150,68 | 150,68 | 149,30 | 150,03 | -3,02% | - |
| 19.09.2025 | 154,70 | 154,70 | 154,70 | 154,70 | -0,83% | 40,00 |
| 18.09.2025 | 156,18 | 156,74 | 154,30 | 155,99 | 0,13% | - |
| 17.09.2025 | 156,58 | 156,58 | 154,96 | 155,78 | -2,51% | - |
| 16.09.2025 | 156,60 | 159,80 | 156,60 | 159,80 | 2,22% | 68,00 |
| 15.09.2025 | 154,42 | 156,46 | 154,25 | 156,33 | 2,24% | - |
| 12.09.2025 | 152,88 | 153,59 | 152,78 | 152,90 | -2,49% | - |
| 11.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 1,00% | 116,00 |
| 10.09.2025 | 155,36 | 155,78 | 154,77 | 155,25 | -1,68% | - |
| 09.09.2025 | 157,90 | 157,90 | 157,90 | 157,90 | 2,22% | 48,00 |
| 08.09.2025 | 151,90 | 154,50 | 151,90 | 154,47 | 0,77% | - |
| 05.09.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -0,97% | 112,00 |
| 04.09.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 1,51% | 255,00 |