179,318NOK
0,97%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 183,10 | 183,10 | 183,10 | 183,10 | 3,10% | 44,00 |
| 26.02.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -2,09% | 30,00 |
| 24.02.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 0,22% | 30,00 |
| 20.02.2026 | 180,70 | 181,00 | 180,70 | 181,00 | -0,98% | 1.600,00 |
| 19.02.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 4,22% | 34,00 |
| 16.02.2026 | 175,40 | 175,40 | 175,40 | 175,40 | -1,46% | 28,00 |
| 13.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 1,83% | 41,00 |
| 06.02.2026 | 173,90 | 174,80 | 173,90 | 174,80 | 1,92% | 280,00 |
| 05.02.2026 | 171,50 | 171,80 | 170,90 | 171,50 | -2,61% | 7.722,00 |
| 04.02.2026 | 168,70 | 176,10 | 168,70 | 176,10 | 0,57% | 110,00 |
| 02.02.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 1,57% | 49,00 |
| 30.01.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 0,23% | 193,00 |
| 29.01.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,35% | 61,00 |
| 23.01.2026 | 173,30 | 173,30 | 172,60 | 172,60 | 1,41% | 236,00 |
| 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 | 5,87% | 50,00 |
| 14.01.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -4,30% | 3.000,00 |
| 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 | 1,53% | 75,00 |
| 05.01.2026 | 169,50 | 170,20 | 169,50 | 170,20 | -2,63% | 713,00 |
| 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 | 1,57% | 330,00 |
| 17.12.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -2,25% | 121,00 |
| 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 | 1,30% | 500,00 |
| 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 | -2,84% | 62,00 |
| 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 | -1,80% | 7.780,00 |
| 19.11.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -1,53% | 53,00 |
| 14.11.2025 | 163,30 | 163,30 | 163,30 | 163,30 | -0,18% | 54,00 |
| 12.11.2025 | 159,00 | 163,60 | 159,00 | 163,60 | 1,74% | 192,00 |
| 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 | -2,19% | 15,00 |
| 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 | -1,62% | 857,00 |
| 27.10.2025 | 159,00 | 160,70 | 159,00 | 160,70 | -0,31% | 2.485,00 |
| 22.10.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 2,35% | 45,00 |
| 17.10.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -1,56% | 148,00 |
| 09.10.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 1,46% | 57,00 |
| 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 | 4,73% | 58,00 |
| 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 | -2,01% | 1.000,00 |
| 24.09.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -0,45% | 37,00 |
| 19.09.2025 | 154,70 | 154,70 | 154,70 | 154,70 | -3,19% | 40,00 |
| 16.09.2025 | 156,60 | 159,80 | 156,60 | 159,80 | 1,91% | 68,00 |
| 11.09.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,70% | 116,00 |
| 09.09.2025 | 157,90 | 157,90 | 157,90 | 157,90 | 3,00% | 48,00 |
| 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 | -2,68% | 297,00 |
| 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 | -2,21% | 200,00 |
| 26.08.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,81% | 31,00 |
| 22.08.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 2,70% | 39,00 |
| 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 | 0,46% | 41,00 |
| 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 | 4,24% | 67,00 |
| 01.08.2025 | 146,10 | 146,10 | 146,10 | 146,10 | -3,18% | 100,00 |
| 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 | 3,54% | 15,00 |
| 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 | -0,40% | 24,00 |
| 17.07.2025 | 151,30 | 151,30 | 151,30 | 151,30 | 1,00% | 53,00 |
| 11.07.2025 | 147,20 | 149,80 | 142,30 | 149,80 | 4,32% | 2.296,00 |
| 08.07.2025 | 143,60 | 143,60 | 143,60 | 143,60 | -1,51% | 25,00 |
| 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 | -0,55% | 26,00 |
| 30.06.2025 | 146,10 | 146,10 | 146,10 | 146,10 | 1,60% | 37,00 |
| 27.06.2025 | 143,80 | 143,80 | 143,80 | 143,80 | 0,84% | 32,00 |
| 25.06.2025 | 141,00 | 142,60 | 137,60 | 142,60 | 3,71% | 294,00 |
| 23.06.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -2,20% | 80,00 |
| 20.06.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 5,71% | 4.540,00 |
| 13.06.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -0,37% | 3.000,00 |
| 16.05.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 4,05% | 5.617,00 |
| 05.05.2025 | 128,30 | 128,30 | 128,30 | 128,30 | 4,39% | 53,00 |
| 29.04.2025 | 122,10 | 122,90 | 121,70 | 122,90 | 0,66% | 580,00 |