187,440NOK
-0,14%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 186,09 | 188,56 | 185,91 | 187,13 | -0,30% | - |
| 12.10.2026 | 188,90 | 188,90 | 187,70 | 187,70 | -0,05% | 2.079,00 |
| 09.10.2026 | 185,39 | 188,66 | 185,39 | 187,79 | 1,02% | - |
| 08.10.2026 | 185,90 | 185,90 | 185,90 | 185,90 | -2,11% | 33,00 |
| 07.10.2026 | 192,20 | 192,20 | 189,90 | 189,90 | -1,48% | 734,00 |
| 06.10.2026 | 196,20 | 197,82 | 192,23 | 192,76 | 0,34% | - |
| 05.10.2026 | 190,75 | 193,41 | 190,75 | 192,11 | -0,82% | - |
| 02.10.2026 | 193,70 | 193,70 | 193,70 | 193,70 | 2,16% | 61,00 |
| 01.10.2026 | 192,40 | 192,40 | 189,00 | 189,60 | -1,46% | 555,00 |
| 30.09.2026 | 192,40 | 192,40 | 192,40 | 192,40 | -0,57% | 142,00 |
| 29.09.2026 | 194,35 | 194,80 | 193,33 | 193,50 | -0,17% | - |
| 28.09.2026 | 194,01 | 195,14 | 193,76 | 193,84 | -0,15% | - |
| 25.09.2026 | 194,50 | 195,96 | 193,59 | 194,13 | 0,12% | - |
| 24.09.2026 | 193,20 | 193,90 | 193,20 | 193,90 | -0,51% | 106,00 |
| 23.09.2026 | 195,00 | 195,00 | 194,90 | 194,90 | -2,40% | 5.131,00 |
| 22.09.2026 | 201,81 | 201,92 | 199,28 | 199,70 | -0,65% | - |
| 21.09.2026 | 201,00 | 201,00 | 201,00 | 201,00 | 1,77% | 2,00 |
| 18.09.2026 | 197,50 | 197,50 | 197,50 | 197,50 | -1,74% | 1.386,00 |
| 17.09.2026 | 201,66 | 201,66 | 199,86 | 201,00 | 0,19% | - |
| 16.09.2026 | 199,71 | 201,04 | 198,90 | 200,61 | 1,68% | - |
| 15.09.2026 | 197,30 | 197,30 | 197,30 | 197,30 | -1,29% | 100,00 |
| 14.09.2026 | 200,34 | 202,11 | 199,28 | 199,88 | -1,34% | - |
| 11.09.2026 | 202,60 | 202,60 | 202,60 | 202,60 | 0,20% | 64,00 |
| 10.09.2026 | 202,20 | 202,60 | 202,20 | 202,20 | 0,05% | 850,00 |
| 09.09.2026 | 200,71 | 202,87 | 200,61 | 202,10 | 0,05% | - |
| 08.09.2026 | 203,00 | 203,00 | 202,00 | 202,00 | -1,75% | 82,00 |
| 07.09.2026 | 205,60 | 205,60 | 205,60 | 205,60 | 0,59% | 131,00 |
| 04.09.2026 | 204,40 | 204,40 | 204,40 | 204,40 | -0,58% | 36,00 |
| 03.09.2026 | 205,60 | 205,60 | 205,60 | 205,60 | 1,59% | 188,00 |
| 02.09.2026 | 202,51 | 203,32 | 201,28 | 202,38 | -1,08% | - |
| 01.09.2026 | 203,20 | 204,60 | 203,20 | 204,60 | -0,05% | 2.049,00 |
| 31.08.2026 | 206,32 | 206,32 | 204,60 | 204,71 | -0,50% | - |
| 28.08.2026 | 206,17 | 206,26 | 184,49 | 205,75 | -0,65% | - |
| 27.08.2026 | 206,94 | 208,78 | 184,62 | 207,09 | -1,76% | - |
| 26.08.2026 | 207,00 | 210,80 | 207,00 | 210,80 | 2,93% | 473,00 |
| 25.08.2026 | 204,80 | 204,80 | 204,80 | 204,80 | 0,10% | 637,00 |
| 24.08.2026 | 202,40 | 204,60 | 198,40 | 204,60 | 1,99% | 1.185,00 |
| 21.08.2026 | 200,60 | 200,60 | 200,60 | 200,60 | 1,83% | 23,00 |
| 20.08.2026 | 197,00 | 197,00 | 197,00 | 197,00 | -4,00% | 70,00 |
| 19.08.2026 | 202,40 | 205,20 | 202,40 | 205,20 | 0,10% | 114,00 |
| 18.08.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -1,02% | 100,00 |
| 17.08.2026 | 206,46 | 209,33 | 205,51 | 207,12 | -1,47% | - |
| 14.08.2026 | 210,60 | 210,60 | 210,20 | 210,20 | 1,25% | 77,00 |
| 13.08.2026 | 207,60 | 207,60 | 207,60 | 207,60 | 1,04% | 35,00 |
| 12.08.2026 | 202,78 | 205,58 | 184,20 | 205,46 | 3,19% | - |
| 11.08.2026 | 199,90 | 207,00 | 199,10 | 199,10 | -1,14% | 72,00 |
| 10.08.2026 | 205,20 | 205,20 | 201,40 | 201,40 | -0,98% | 3.023,00 |
| 05.08.2026 | 201,40 | 203,60 | 201,40 | 203,40 | 0,89% | 196,00 |
| 04.08.2026 | 201,60 | 201,60 | 201,60 | 201,60 | -0,69% | 4,00 |
| 31.07.2026 | 203,00 | 203,00 | 203,00 | 203,00 | -0,29% | 287,00 |
| 30.07.2026 | 203,60 | 203,60 | 203,60 | 203,60 | 0,79% | 66,00 |
| 28.07.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,90% | 3,00 |
| 24.07.2026 | 200,60 | 200,60 | 200,20 | 200,20 | 2,04% | 195,00 |
| 21.07.2026 | 195,40 | 196,20 | 194,90 | 196,20 | 0,62% | 1.324,00 |
| 15.07.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 1,09% | 1.000,00 |
| 14.07.2026 | 192,90 | 192,90 | 192,90 | 192,90 | 1,47% | 23,00 |
| 09.07.2026 | 184,70 | 190,10 | 184,70 | 190,10 | -0,31% | 67,00 |
| 08.07.2026 | 186,30 | 190,70 | 186,30 | 190,70 | 0,85% | 101,00 |
| 06.07.2026 | 185,90 | 189,10 | 185,90 | 189,10 | -1,46% | 53,00 |
| 02.07.2026 | 186,70 | 191,90 | 186,70 | 191,90 | 1,48% | 169,00 |
| 01.07.2026 | 189,10 | 189,10 | 189,10 | 189,10 | 3,96% | 70,00 |
| 30.06.2026 | 181,90 | 181,90 | 181,90 | 181,90 | -0,71% | 177,00 |
| 29.06.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 2,40% | 48,00 |
| 24.06.2026 | 178,90 | 178,90 | 178,90 | 178,90 | -0,61% | 78,00 |
| 22.06.2026 | 174,50 | 180,00 | 169,00 | 180,00 | -0,88% | 1.547,00 |
| 19.06.2026 | 181,60 | 181,60 | 181,60 | 181,60 | 2,19% | 3.722,00 |
| 18.06.2026 | 177,70 | 177,70 | 177,70 | 177,70 | 0,79% | 2,00 |
| 16.06.2026 | 176,30 | 176,30 | 176,30 | 176,30 | 1,91% | 18,00 |
| 12.06.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,70% | 700,00 |
| 11.06.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -2,17% | 37,00 |
| 09.06.2026 | 179,90 | 179,90 | 179,90 | 179,90 | 3,27% | 108,00 |
| 08.06.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -1,53% | 1,00 |
| 04.06.2026 | 176,90 | 176,90 | 176,90 | 176,90 | -0,56% | 63,00 |
| 02.06.2026 | 177,90 | 177,90 | 177,90 | 177,90 | -0,73% | 48,00 |
| 29.05.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 1,07% | 146,00 |
| 28.05.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -3,11% | 5,00 |
| 27.05.2026 | 178,50 | 183,00 | 178,50 | 183,00 | -1,88% | 76,00 |
| 20.05.2026 | 182,00 | 186,50 | 182,00 | 186,50 | 2,19% | 48,00 |
| 15.05.2026 | 179,10 | 182,50 | 179,10 | 182,50 | 1,39% | 124,00 |
| 12.05.2026 | 177,10 | 180,00 | 177,10 | 180,00 | -1,04% | 48,00 |
| 11.05.2026 | 177,10 | 181,90 | 177,10 | 181,90 | 2,19% | 51,00 |
| 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 |