173,654NOK
-1,83%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 177,08 | 177,68 | 175,62 | 175,88 | -0,57% | - |
| 28.05.2026 | 176,00 | 178,91 | 176,00 | 176,89 | -1,12% | - |
| 27.05.2026 | 182,98 | 182,98 | 178,64 | 178,89 | -1,76% | - |
| 26.05.2026 | 184,53 | 184,53 | 181,26 | 182,10 | -1,67% | - |
| 25.05.2026 | 183,34 | 185,46 | 182,61 | 185,19 | 1,79% | - |
| 22.05.2026 | 184,10 | 184,10 | 181,11 | 181,94 | -0,63% | - |
| 21.05.2026 | 183,17 | 183,96 | 182,52 | 183,10 | -0,17% | - |
| 20.05.2026 | 180,30 | 184,27 | 180,23 | 183,41 | 1,56% | - |
| 19.05.2026 | 180,48 | 182,13 | 162,76 | 180,60 | 0,40% | - |
| 18.05.2026 | 176,02 | 181,33 | 176,02 | 179,88 | 1,06% | - |
| 15.05.2026 | 178,35 | 180,01 | 177,65 | 177,99 | -1,21% | - |
| 14.05.2026 | 178,59 | 180,72 | 178,00 | 180,17 | 1,68% | - |
| 13.05.2026 | 177,25 | 178,18 | 175,96 | 177,20 | 0,72% | - |
| 12.05.2026 | 177,12 | 177,43 | 175,70 | 175,94 | -1,49% | - |
| 11.05.2026 | 176,31 | 178,65 | 176,26 | 178,60 | 0,34% | - |
| 08.05.2026 | 178,00 | 178,00 | 178,00 | 178,00 | -2,84% | 5,00 |
| 06.05.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 3,97% | 75,00 |
| 05.05.2026 | 176,20 | 176,20 | 176,20 | 176,20 | -2,92% | 32,00 |
| 30.04.2026 | 181,50 | 181,50 | 181,50 | 181,50 | 2,37% | 85,00 |
| 29.04.2026 | 171,30 | 178,10 | 171,30 | 177,30 | 5,22% | 43,00 |
| 27.04.2026 | 168,50 | 168,50 | 168,50 | 168,50 | -2,60% | 30,00 |
| 24.04.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,31% | 43,00 |
| 22.04.2026 | 177,40 | 177,40 | 175,30 | 175,30 | -0,57% | 39,00 |
| 21.04.2026 | 176,30 | 176,30 | 176,30 | 176,30 | 0,74% | 31,00 |
| 20.04.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -1,74% | 310,00 |
| 16.04.2026 | 178,10 | 178,10 | 178,10 | 178,10 | 0,62% | 31,00 |
| 13.04.2026 | 172,90 | 177,00 | 172,90 | 177,00 | 0,91% | 53,00 |
| 10.04.2026 | 175,40 | 175,40 | 175,40 | 175,40 | -2,12% | 2.000,00 |
| 09.04.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 0,28% | 1,00 |
| 08.04.2026 | 178,60 | 182,60 | 178,40 | 178,70 | 0,34% | 1.252,00 |
| 07.04.2026 | 178,10 | 178,10 | 178,10 | 178,10 | 3,79% | 3.000,00 |
| 31.03.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,81% | 138,00 |
| 26.03.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 2,67% | 41,00 |
| 23.03.2026 | 168,50 | 168,50 | 168,50 | 168,50 | -2,32% | 34,00 |
| 20.03.2026 | 171,00 | 172,50 | 165,00 | 172,50 | -2,49% | 6.167,00 |
| 17.03.2026 | 176,90 | 176,90 | 176,90 | 176,90 | 1,32% | 3,00 |
| 16.03.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 0,63% | 6,00 |
| 13.03.2026 | 173,50 | 173,50 | 173,50 | 173,50 | 3,03% | 1.000,00 |
| 09.03.2026 | 170,20 | 173,30 | 166,00 | 168,40 | -5,92% | 5.197,00 |
| 05.03.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | 10,00 |
| 04.03.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 4,07% | 56,00 |
| 03.03.2026 | 180,40 | 180,40 | 171,70 | 172,00 | -6,06% | 589,00 |
| 02.03.2026 | 179,60 | 183,10 | 179,60 | 183,10 | 0,00% | 79,00 |
| 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% | 7.780,00 |
| 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 | -0,05% | 62,00 |
| 28.11.2025 | 158,79 | 158,79 | 156,86 | 157,18 | -1,25% | - |
| 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% | 7.780,00 |
| 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 | 0,76% | - |
| 07.11.2025 | 156,91 | 157,80 | 155,19 | 156,71 | -2,54% | - |
| 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% | - |