122,444NOK
-0,61%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 123,70 | 123,73 | 121,84 | 122,34 | -1,41% | - |
| 27.02.2025 | 124,44 | 124,67 | 123,72 | 124,09 | 0,72% | - |
| 21.02.2025 | 124,40 | 124,40 | 123,20 | 123,20 | 0,41% | 155,00 |
| 20.02.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -1,05% | 400,00 |
| 19.02.2025 | 123,00 | 124,00 | 123,00 | 124,00 | -0,64% | 2.300,00 |
| 17.02.2025 | 124,70 | 124,80 | 124,70 | 124,80 | -0,72% | 1.702,00 |
| 13.02.2025 | 125,70 | 125,70 | 125,70 | 125,70 | -1,26% | 450,00 |
| 12.02.2025 | 126,00 | 127,30 | 125,50 | 127,30 | -4,64% | 5.784,00 |
| 30.01.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 5,20% | 77,00 |
| 17.01.2025 | 126,90 | 126,90 | 126,90 | 126,90 | 0,79% | 80,00 |
| 16.01.2025 | 125,90 | 125,90 | 125,90 | 125,90 | 4,48% | 78,00 |
| 07.01.2025 | 120,70 | 120,70 | 120,50 | 120,50 | -0,99% | 655,00 |
| 27.12.2024 | 121,70 | 121,70 | 121,70 | 121,70 | 1,93% | 77,00 |
| 20.12.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,83% | 227,00 |
| 12.12.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -2,35% | 200,00 |
| 06.12.2024 | 123,30 | 123,30 | 123,30 | 123,30 | -1,75% | 200,00 |
| 05.12.2024 | 124,40 | 125,50 | 124,40 | 125,50 | 1,21% | 79,00 |
| 04.12.2024 | 123,30 | 124,00 | 123,30 | 124,00 | 5,08% | 1.729,00 |
| 13.11.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -5,60% | 585,00 |
| 07.11.2024 | 125,70 | 125,70 | 125,00 | 125,00 | -0,87% | 220,00 |
| 01.11.2024 | 125,80 | 126,10 | 125,80 | 126,10 | -0,08% | 4.500,00 |
| 31.10.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -1,48% | 77,00 |
| 28.10.2024 | 127,30 | 128,10 | 127,30 | 128,10 | 1,34% | 114,00 |
| 25.10.2024 | 126,50 | 126,50 | 126,40 | 126,40 | 3,10% | 337,00 |
| 23.10.2024 | 127,90 | 127,90 | 122,60 | 122,60 | 1,07% | 2.070,00 |
| 21.10.2024 | 121,30 | 121,30 | 121,30 | 121,30 | 1,00% | 100,00 |
| 14.10.2024 | 120,10 | 120,10 | 120,10 | 120,10 | 0,59% | 100,00 |
| 11.10.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,93% | 100,00 |
| 09.10.2024 | 118,30 | 118,30 | 118,30 | 118,30 | 2,34% | 80,00 |
| 02.10.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,17% | 100,00 |
| 30.09.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 1,49% | 200,00 |
| 18.09.2024 | 115,50 | 115,50 | 114,10 | 114,10 | -1,55% | 71,00 |
| 12.09.2024 | 115,90 | 115,90 | 115,90 | 115,90 | 1,13% | 100,00 |
| 10.09.2024 | 115,90 | 115,90 | 114,60 | 114,60 | -0,35% | 403,00 |
| 03.09.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 2,59% | 51,00 |
| 28.08.2024 | 112,10 | 112,10 | 112,10 | 112,10 | 2,09% | 13,00 |
| 19.08.2024 | 109,80 | 109,80 | 109,80 | 109,80 | 1,48% | 15,00 |
| 15.08.2024 | 108,40 | 108,40 | 108,20 | 108,20 | 0,65% | 250,00 |
| 14.08.2024 | 107,40 | 107,50 | 107,40 | 107,50 | 0,19% | 295,00 |
| 12.08.2024 | 107,30 | 107,30 | 107,30 | 107,30 | 3,17% | 105,00 |
| 06.08.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 3,28% | 700,00 |
| 05.08.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -7,53% | 200,00 |
| 01.08.2024 | 108,90 | 108,90 | 108,90 | 108,90 | 0,00% | 200,00 |
| 26.07.2024 | 109,80 | 109,80 | 108,90 | 108,90 | -0,82% | 165,00 |
| 23.07.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -1,52% | 438,00 |
| 15.07.2024 | 111,50 | 111,50 | 111,50 | 111,50 | 1,64% | 500,00 |
| 01.07.2024 | 109,70 | 109,70 | 109,70 | 109,70 | 1,67% | 500,00 |
| 14.06.2024 | 107,90 | 107,90 | 107,90 | 107,90 | -1,73% | 726,00 |
| 11.06.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -0,09% | 250,00 |
| 10.06.2024 | 109,80 | 109,90 | 109,80 | 109,90 | -2,31% | 1.062,00 |
| 04.06.2024 | 112,50 | 112,50 | 112,50 | 112,50 | 0,99% | 2.000,00 |
| 23.05.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 0,18% | 1.000,00 |
| 21.05.2024 | 111,20 | 111,20 | 111,20 | 111,20 | 1,74% | 500,00 |
| 08.05.2024 | 110,00 | 110,00 | 109,30 | 109,30 | 2,63% | 15.674,00 |
| 25.04.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 0,00% | 15.674,00 |
| 24.04.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 11,58% | 200,00 |
| 17.04.2024 | 95,45 | 95,45 | 95,45 | 95,45 | 0,21% | 1.000,00 |
| 08.04.2024 | 95,25 | 95,25 | 95,25 | 95,25 | -3,84% | 216,00 |
| 04.04.2024 | 99,05 | 99,05 | 99,05 | 99,05 | -0,25% | 2.000,00 |
| 02.04.2024 | 100,10 | 100,10 | 99,30 | 99,30 | 0,42% | 1.732,00 |
| 20.03.2024 | 98,88 | 98,88 | 98,88 | 98,88 | 0,67% | 216,00 |
| 12.03.2024 | 98,22 | 98,22 | 98,22 | 98,22 | 2,78% | 59,00 |
| 01.03.2024 | 95,56 | 95,56 | 95,56 | 95,56 | 1,70% | 3.000,00 |
| 20.02.2024 | 93,54 | 94,00 | 93,54 | 93,96 | -0,36% | 8.788,00 |
| 19.02.2024 | 94,28 | 94,36 | 94,28 | 94,30 | 2,06% | 11.247,00 |
| 15.02.2024 | 92,40 | 92,40 | 92,40 | 92,40 | 0,65% | 3.000,00 |
| 08.02.2024 | 91,96 | 91,96 | 91,80 | 91,80 | -5,85% | 17.035,00 |
| 26.01.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 2,24% | 214,00 |
| 22.01.2024 | 95,40 | 95,40 | 95,36 | 95,36 | 1,17% | 441,00 |
| 15.01.2024 | 94,26 | 94,26 | 94,26 | 94,26 | 0,34% | 203,00 |
| 12.01.2024 | 93,94 | 93,94 | 93,94 | 93,94 | 3,60% | 203,00 |
| 04.01.2024 | 90,64 | 90,68 | 90,64 | 90,68 | 0,09% | 4.200,00 |
| 03.01.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,55% | 229,00 |
| 02.01.2024 | 91,10 | 91,10 | 91,10 | 91,10 | 1,79% | 62,00 |
| 22.12.2023 | 89,50 | 89,50 | 89,50 | 89,50 | -0,82% | 300,00 |
| 14.12.2023 | 91,60 | 91,60 | 90,24 | 90,24 | -3,01% | 626,00 |
| 13.12.2023 | 93,04 | 93,04 | 93,04 | 93,04 | -2,86% | 10,00 |
| 11.12.2023 | 95,78 | 95,78 | 95,78 | 95,78 | 5,11% | 332,00 |
| 01.11.2023 | 91,80 | 91,80 | 91,12 | 91,12 | -0,28% | 227,00 |
| 27.10.2023 | 91,38 | 91,38 | 91,38 | 91,38 | 8,37% | 10,00 |
| 16.10.2023 | 84,32 | 84,32 | 84,32 | 84,32 | 0,98% | 230,00 |
| 05.10.2023 | 83,64 | 83,64 | 83,50 | 83,50 | 0,02% | 19.551,00 |
| 04.10.2023 | 83,48 | 83,48 | 83,48 | 83,48 | -5,63% | 1.024,00 |
| 29.09.2023 | 88,46 | 88,46 | 88,46 | 88,46 | 2,74% | 230,00 |
| 27.09.2023 | 86,10 | 86,10 | 86,10 | 86,10 | -0,92% | 12,00 |
| 25.09.2023 | 86,78 | 86,90 | 86,76 | 86,90 | 0,58% | 18.527,00 |
| 15.09.2023 | 86,40 | 86,40 | 86,40 | 86,40 | 3,23% | 32,00 |
| 06.09.2023 | 83,70 | 83,70 | 83,70 | 83,70 | -1,76% | 700,00 |
| 31.08.2023 | 85,20 | 85,20 | 85,20 | 85,20 | -1,96% | 247,00 |
| 16.08.2023 | 86,90 | 86,90 | 86,90 | 86,90 | -0,57% | 247,00 |
| 14.08.2023 | 87,40 | 87,40 | 87,40 | 87,40 | 0,09% | 225,00 |
| 09.08.2023 | 87,32 | 87,32 | 87,32 | 87,32 | 0,32% | 229,00 |
| 04.08.2023 | 87,04 | 87,04 | 87,04 | 87,04 | -1,61% | 32,00 |
| 28.07.2023 | 88,46 | 88,46 | 88,46 | 88,46 | 0,41% | 256,00 |
| 26.07.2023 | 88,10 | 88,10 | 88,02 | 88,10 | -0,52% | 17.392,00 |
| 21.07.2023 | 87,76 | 88,56 | 87,76 | 88,56 | 1,72% | 481,00 |
| 19.07.2023 | 87,06 | 87,06 | 87,06 | 87,06 | -0,14% | 60,00 |
| 18.07.2023 | 87,18 | 87,18 | 87,18 | 87,18 | 1,66% | 825,00 |
| 17.07.2023 | 85,76 | 85,76 | 85,76 | 85,76 | 0,30% | 17.392,00 |
| 04.07.2023 | 85,50 | 85,50 | 85,50 | 85,50 | 5,58% | 5,00 |