285,936NOK
-0,38%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 288,32 | 288,32 | 286,01 | 286,25 | -0,26% | - |
| 14.10.2025 | 286,43 | 288,44 | 285,72 | 287,01 | 0,21% | - |
| 13.10.2025 | 286,60 | 286,60 | 286,40 | 286,40 | -1,04% | 800,00 |
| 10.10.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -0,96% | 80,00 |
| 09.10.2025 | 292,40 | 292,40 | 292,20 | 292,20 | 0,79% | 122,00 |
| 08.10.2025 | 291,81 | 292,40 | 287,14 | 289,92 | -0,64% | - |
| 07.10.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -0,23% | 23,00 |
| 06.10.2025 | 287,77 | 292,87 | 286,97 | 292,47 | 1,27% | - |
| 03.10.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,20% | 26,00 |
| 02.10.2025 | 293,74 | 293,74 | 287,57 | 289,38 | -1,11% | - |
| 01.10.2025 | 292,63 | 293,48 | 290,62 | 292,62 | -0,36% | - |
| 30.09.2025 | 292,52 | 295,37 | 290,91 | 293,67 | -0,03% | - |
| 29.09.2025 | 287,79 | 294,93 | 287,79 | 293,76 | 4,59% | - |
| 26.09.2025 | 276,25 | 281,11 | 275,31 | 280,88 | 1,77% | - |
| 25.09.2025 | 275,60 | 276,00 | 275,60 | 276,00 | -0,58% | 72,00 |
| 24.09.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,48% | 16,00 |
| 23.09.2025 | 277,96 | 278,47 | 275,85 | 276,27 | -0,56% | - |
| 22.09.2025 | 275,03 | 277,87 | 273,21 | 277,82 | 0,81% | - |
| 19.09.2025 | 274,40 | 275,60 | 274,40 | 275,60 | 0,07% | 453,00 |
| 18.09.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -2,36% | 23,00 |
| 17.09.2025 | 282,13 | 282,80 | 280,40 | 282,06 | 0,42% | - |
| 16.09.2025 | 286,21 | 286,21 | 280,87 | 280,88 | -1,92% | - |
| 15.09.2025 | 283,51 | 286,74 | 282,52 | 286,39 | 1,20% | - |
| 12.09.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 0,57% | 12,00 |
| 11.09.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -1,02% | 41,00 |
| 10.09.2025 | 278,65 | 284,32 | 278,65 | 284,30 | 1,97% | - |
| 09.09.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 0,50% | 18,00 |
| 08.09.2025 | 278,20 | 278,20 | 277,40 | 277,40 | 0,14% | 41,00 |
| 05.09.2025 | 277,00 | 277,00 | 277,00 | 277,00 | -0,36% | 48,00 |
| 04.09.2025 | 278,00 | 278,00 | 278,00 | 278,00 | 2,81% | 108,00 |
| 03.09.2025 | 270,40 | 270,40 | 270,40 | 270,40 | -1,53% | 86,00 |
| 02.09.2025 | 277,18 | 277,18 | 272,87 | 274,59 | -0,94% | - |
| 01.09.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -0,92% | 15,00 |
| 29.08.2025 | 280,63 | 281,71 | 278,01 | 279,76 | 0,11% | - |
| 28.08.2025 | 282,20 | 282,86 | 279,45 | 279,46 | -1,04% | - |
| 27.08.2025 | 282,40 | 282,40 | 282,40 | 282,40 | -0,77% | 250,00 |
| 26.08.2025 | 283,60 | 284,60 | 283,60 | 284,60 | 0,78% | 14,00 |
| 25.08.2025 | 287,60 | 287,60 | 282,40 | 282,40 | -2,15% | 192,00 |
| 22.08.2025 | 288,60 | 288,60 | 288,60 | 288,60 | -0,14% | 27,00 |
| 21.08.2025 | 289,86 | 291,27 | 287,33 | 288,99 | 0,14% | - |
| 20.08.2025 | 288,60 | 288,60 | 288,60 | 288,60 | -0,10% | 1,00 |
| 19.08.2025 | 288,91 | 289,40 | 287,56 | 288,88 | 0,17% | - |
| 18.08.2025 | 288,40 | 288,40 | 288,40 | 288,40 | 1,34% | 12,00 |
| 15.08.2025 | 285,40 | 285,40 | 284,60 | 284,60 | 0,07% | 179,00 |
| 14.08.2025 | 286,00 | 286,00 | 284,40 | 284,40 | 0,71% | 44,00 |
| 13.08.2025 | 282,40 | 282,40 | 282,40 | 282,40 | 0,64% | 11,00 |
| 12.08.2025 | 280,60 | 280,60 | 280,60 | 280,60 | -0,14% | 5,00 |
| 11.08.2025 | 281,00 | 281,00 | 281,00 | 281,00 | -0,82% | 211,00 |
| 08.08.2025 | 285,49 | 285,49 | 282,53 | 283,31 | -0,73% | - |
| 07.08.2025 | 285,40 | 285,40 | 285,40 | 285,40 | 0,92% | 35,00 |
| 06.08.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 1,22% | 228,00 |
| 05.08.2025 | 278,60 | 279,40 | 278,60 | 279,40 | 1,89% | 37,00 |
| 04.08.2025 | 271,10 | 274,99 | 270,54 | 274,22 | 1,47% | - |
| 01.08.2025 | 271,63 | 271,78 | 269,01 | 270,24 | -1,24% | - |
| 31.07.2025 | 273,19 | 274,56 | 272,39 | 273,64 | 0,31% | - |
| 30.07.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,49% | 3,00 |
| 29.07.2025 | 273,00 | 275,01 | 273,00 | 274,14 | 0,45% | - |
| 28.07.2025 | 278,54 | 278,54 | 272,66 | 272,92 | -1,26% | - |
| 25.07.2025 | 276,55 | 276,90 | 275,10 | 276,40 | -0,09% | - |
| 24.07.2025 | 280,20 | 280,20 | 276,14 | 276,65 | -0,14% | - |
| 23.07.2025 | 279,32 | 279,32 | 276,28 | 277,03 | -0,18% | - |
| 22.07.2025 | 278,86 | 279,42 | 276,90 | 277,54 | -0,54% | - |
| 21.07.2025 | 281,71 | 281,71 | 278,86 | 279,03 | -0,92% | - |
| 18.07.2025 | 284,86 | 284,86 | 280,10 | 281,62 | -1,29% | - |
| 17.07.2025 | 281,83 | 285,30 | 281,16 | 285,29 | 1,63% | - |
| 16.07.2025 | 279,43 | 282,26 | 279,27 | 280,73 | 0,45% | - |
| 15.07.2025 | 284,88 | 286,67 | 279,41 | 279,47 | -1,19% | - |
| 14.07.2025 | 280,67 | 284,97 | 280,25 | 282,84 | 0,44% | - |
| 11.07.2025 | 281,60 | 281,60 | 281,60 | 281,60 | 7,89% | 13,00 |
| 10.07.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,43% | 40,00 |
| 09.07.2025 | 259,41 | 262,70 | 258,46 | 259,89 | 0,42% | - |
| 08.07.2025 | 258,20 | 258,80 | 258,20 | 258,80 | 0,63% | 709,00 |
| 07.07.2025 | 258,86 | 259,86 | 257,08 | 257,18 | -0,50% | - |
| 04.07.2025 | 256,00 | 259,10 | 255,27 | 258,48 | 0,89% | - |
| 03.07.2025 | 256,00 | 256,20 | 256,00 | 256,20 | 0,71% | 5.308,00 |
| 02.07.2025 | 254,40 | 254,40 | 254,40 | 254,40 | -1,01% | 11,00 |
| 01.07.2025 | 254,82 | 257,87 | 254,82 | 257,01 | 0,00% | - |
| 30.06.2025 | 254,00 | 257,00 | 254,00 | 257,00 | 0,63% | 139,00 |
| 27.06.2025 | 253,80 | 255,40 | 253,80 | 255,40 | 0,16% | 12,00 |
| 26.06.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,16% | 1,00 |
| 25.06.2025 | 255,40 | 255,40 | 255,40 | 255,40 | 0,45% | 24,00 |
| 24.06.2025 | 258,54 | 258,54 | 253,93 | 254,26 | 0,51% | - |
| 23.06.2025 | 252,76 | 256,38 | 252,16 | 252,96 | 0,14% | - |
| 20.06.2025 | 248,40 | 252,80 | 248,40 | 252,60 | 2,02% | 2.426,00 |
| 19.06.2025 | 247,60 | 248,00 | 247,60 | 247,60 | 0,21% | 225,00 |
| 18.06.2025 | 246,67 | 248,55 | 246,23 | 247,07 | 0,28% | - |
| 17.06.2025 | 246,96 | 247,64 | 245,75 | 246,39 | -1,15% | - |
| 16.06.2025 | 249,44 | 249,83 | 247,99 | 249,25 | -0,14% | - |
| 13.06.2025 | 249,60 | 249,60 | 249,60 | 249,60 | -1,11% | 9,00 |
| 12.06.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -1,17% | 1.000,00 |
| 11.06.2025 | 254,60 | 255,40 | 254,60 | 255,40 | -0,40% | 159,00 |
| 10.06.2025 | 257,01 | 258,40 | 255,33 | 256,43 | -0,14% | - |
| 09.06.2025 | 256,72 | 257,31 | 255,62 | 256,80 | -0,09% | - |
| 06.06.2025 | 256,87 | 257,94 | 256,38 | 257,03 | -0,06% | - |
| 05.06.2025 | 257,96 | 258,24 | 256,33 | 257,19 | -0,47% | - |
| 04.06.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 0,42% | 24,00 |
| 03.06.2025 | 259,74 | 260,50 | 254,82 | 257,33 | -0,57% | - |
| 02.06.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 0,12% | 136,00 |
| 30.05.2025 | 259,11 | 262,35 | 258,50 | 258,50 | -0,21% | - |
| 29.05.2025 | 260,58 | 260,96 | 258,23 | 259,05 | 0,21% | - |