157,787NOK
-1,87%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 148,80 | 152,50 | 148,80 | 152,50 | 1,49% | 297,00 |
| 02.09.2025 | 153,32 | 153,32 | 149,96 | 150,27 | -4,11% | - |
| 01.09.2025 | 156,70 | 156,70 | 156,70 | 156,70 | 1,03% | 36,00 |
| 29.08.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 0,08% | 200,00 |
| 28.08.2025 | 155,17 | 155,52 | 154,30 | 154,97 | 0,29% | - |
| 27.08.2025 | 154,95 | 155,62 | 154,29 | 154,52 | -2,57% | - |
| 26.08.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 1,66% | 31,00 |
| 25.08.2025 | 155,85 | 156,66 | 155,36 | 156,01 | -2,44% | - |
| 22.08.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 2,64% | 39,00 |
| 21.08.2025 | 155,57 | 156,05 | 154,90 | 155,79 | 0,06% | - |
| 20.08.2025 | 155,10 | 155,70 | 155,10 | 155,70 | -2,50% | 252,00 |
| 19.08.2025 | 159,70 | 159,70 | 159,70 | 159,70 | -0,37% | 20,00 |
| 18.08.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 0,69% | 8,00 |
| 15.08.2025 | 155,20 | 159,20 | 155,20 | 159,20 | 0,38% | 346,00 |
| 14.08.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 1,54% | 21,00 |
| 13.08.2025 | 152,50 | 156,20 | 152,50 | 156,20 | 0,64% | 251,00 |
| 12.08.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,52% | 12,00 |
| 11.08.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 2,35% | 41,00 |
| 08.08.2025 | 151,12 | 151,12 | 149,75 | 150,85 | -1,85% | - |
| 07.08.2025 | 153,70 | 153,70 | 153,70 | 153,70 | 4,99% | 81,00 |
| 06.08.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -3,87% | 667,00 |
| 05.08.2025 | 152,30 | 152,30 | 152,30 | 152,30 | 2,79% | 67,00 |
| 04.08.2025 | 145,81 | 148,30 | 145,81 | 148,17 | 1,42% | - |
| 01.08.2025 | 146,10 | 146,10 | 146,10 | 146,10 | -1,08% | 100,00 |
| 31.07.2025 | 147,58 | 148,22 | 147,41 | 147,70 | 0,41% | - |
| 30.07.2025 | 149,01 | 149,01 | 146,94 | 147,10 | -1,21% | - |
| 29.07.2025 | 148,56 | 149,51 | 148,26 | 148,90 | 0,50% | - |
| 28.07.2025 | 148,85 | 149,56 | 148,16 | 148,16 | -1,82% | - |
| 25.07.2025 | 147,70 | 150,90 | 147,70 | 150,90 | -0,85% | 380,00 |
| 24.07.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 3,36% | 15,00 |
| 23.07.2025 | 147,29 | 147,76 | 146,67 | 147,25 | 0,17% | - |
| 22.07.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -2,46% | 80,00 |
| 21.07.2025 | 150,70 | 150,70 | 150,70 | 150,70 | 1,61% | 24,00 |
| 18.07.2025 | 150,85 | 150,85 | 147,05 | 148,31 | -1,97% | - |
| 17.07.2025 | 151,30 | 151,30 | 151,30 | 151,30 | 3,48% | 53,00 |
| 16.07.2025 | 145,92 | 146,67 | 144,71 | 146,21 | 0,26% | - |
| 15.07.2025 | 146,35 | 147,46 | 145,57 | 145,83 | 0,26% | - |
| 14.07.2025 | 145,13 | 146,80 | 145,05 | 145,45 | -2,90% | - |
| 11.07.2025 | 147,20 | 149,80 | 142,30 | 149,80 | 6,51% | 2.296,00 |
| 10.07.2025 | 139,00 | 140,96 | 138,19 | 140,64 | 1,41% | - |
| 09.07.2025 | 140,83 | 141,02 | 138,46 | 138,68 | -3,43% | - |
| 08.07.2025 | 143,60 | 143,60 | 143,60 | 143,60 | 1,32% | 25,00 |
| 07.07.2025 | 142,62 | 143,12 | 141,58 | 141,73 | -0,29% | - |
| 04.07.2025 | 141,99 | 142,31 | 141,57 | 142,14 | -2,51% | - |
| 03.07.2025 | 141,90 | 145,80 | 141,90 | 145,80 | 0,34% | 780,00 |
| 02.07.2025 | 145,30 | 145,30 | 145,30 | 145,30 | 1,67% | 26,00 |
| 01.07.2025 | 142,77 | 143,90 | 142,77 | 142,92 | -2,18% | - |
| 30.06.2025 | 146,10 | 146,10 | 146,10 | 146,10 | 3,78% | 37,00 |
| 27.06.2025 | 140,14 | 141,19 | 139,82 | 140,79 | 1,22% | - |
| 26.06.2025 | 139,45 | 140,05 | 138,99 | 139,09 | 0,01% | - |
| 25.06.2025 | 139,50 | 140,76 | 138,87 | 139,08 | 0,15% | - |
| 24.06.2025 | 137,76 | 140,23 | 137,62 | 138,88 | 1,95% | - |
| 23.06.2025 | 136,49 | 137,48 | 135,64 | 136,21 | -3,12% | - |
| 20.06.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 4,69% | 4.540,00 |