134,368NOK
-0,23%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 134,74 | 134,86 | 134,14 | 134,36 | -0,24% | - |
| 05.06.2025 | 134,60 | 135,17 | 134,23 | 134,68 | -0,34% | - |
| 04.06.2025 | 135,36 | 135,36 | 133,94 | 135,14 | 0,17% | - |
| 03.06.2025 | 135,52 | 136,20 | 134,12 | 134,91 | -0,43% | - |
| 02.06.2025 | 133,21 | 135,52 | 133,21 | 135,50 | 1,50% | - |
| 30.05.2025 | 132,77 | 134,52 | 132,77 | 133,50 | 0,72% | - |
| 29.05.2025 | 134,17 | 134,18 | 132,29 | 132,55 | -0,04% | - |
| 28.05.2025 | 133,36 | 134,60 | 132,59 | 132,60 | 0,00% | - |
| 27.05.2025 | 134,18 | 134,60 | 132,54 | 132,61 | -1,28% | - |
| 26.05.2025 | 132,85 | 134,47 | 132,85 | 134,32 | 1,93% | - |
| 23.05.2025 | 132,50 | 133,68 | 130,01 | 131,78 | -0,80% | - |
| 22.05.2025 | 132,76 | 133,36 | 131,83 | 132,84 | -0,32% | - |
| 21.05.2025 | 131,71 | 133,55 | 131,41 | 133,27 | 0,75% | - |
| 20.05.2025 | 132,43 | 132,96 | 131,44 | 132,28 | -0,03% | - |
| 19.05.2025 | 132,86 | 133,21 | 130,86 | 132,32 | -0,89% | - |
| 16.05.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 1,05% | 5.617,00 |
| 15.05.2025 | 131,09 | 132,17 | 130,38 | 132,11 | 0,48% | - |
| 14.05.2025 | 130,37 | 131,48 | 130,12 | 131,48 | 1,25% | - |
| 13.05.2025 | 128,23 | 130,16 | 127,84 | 129,85 | 1,80% | - |
| 12.05.2025 | 127,49 | 128,88 | 126,81 | 127,56 | -0,58% | - |
| 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 |
| 25.04.2025 | 122,10 | 122,10 | 122,10 | 122,10 | -0,08% | 13,00 |
| 24.04.2025 | 121,20 | 122,20 | 121,20 | 122,20 | -0,24% | 172,00 |
| 23.04.2025 | 122,50 | 122,50 | 122,50 | 122,50 | 2,34% | 1.000,00 |
| 16.04.2025 | 119,70 | 119,70 | 119,70 | 119,70 | -1,64% | 17,00 |
| 15.04.2025 | 121,70 | 121,70 | 121,70 | 121,70 | 2,01% | 47,00 |
| 14.04.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 1,45% | 18,00 |
| 11.04.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -1,84% | 21,00 |
| 09.04.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,58% | 30,00 |
| 08.04.2025 | 117,70 | 120,50 | 117,70 | 120,50 | 5,79% | 1.006,00 |
| 07.04.2025 | 113,90 | 113,90 | 113,90 | 113,90 | -11,36% | 14,00 |
| 03.04.2025 | 129,00 | 129,00 | 128,50 | 128,50 | -4,89% | 329,00 |
| 01.04.2025 | 135,10 | 135,10 | 135,10 | 135,10 | 1,58% | 10,00 |
| 31.03.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 0,45% | 100,00 |
| 24.03.2025 | 132,40 | 132,40 | 132,40 | 132,40 | 0,30% | 1.000,00 |
| 21.03.2025 | 131,10 | 132,00 | 131,10 | 132,00 | 1,85% | 687,00 |
| 14.03.2025 | 129,00 | 129,60 | 129,00 | 129,60 | 4,85% | 2.179,00 |
| 10.03.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -1,20% | 2.100,00 |
| 03.03.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 1,54% | 47,00 |
| 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 |