281,331NOK
2,01%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 1,38% | 150,00 |
| 04.02.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -1,29% | 18,00 |
| 03.02.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 0,72% | 2,00 |
| 02.02.2026 | 276,20 | 277,40 | 276,20 | 277,40 | 1,02% | 97,00 |
| 30.01.2026 | 275,20 | 275,20 | 274,60 | 274,60 | -0,44% | 105,00 |
| 27.01.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 1,92% | 27,00 |
| 26.01.2026 | 268,20 | 270,60 | 268,20 | 270,60 | 1,42% | 13,00 |
| 23.01.2026 | 277,80 | 277,80 | 266,80 | 266,80 | -2,06% | 210,00 |
| 19.01.2026 | 275,00 | 279,40 | 272,40 | 272,40 | -2,58% | 464,00 |
| 16.01.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 0,79% | 31,00 |
| 14.01.2026 | 280,40 | 280,40 | 277,40 | 277,40 | -2,12% | 166,00 |
| 13.01.2026 | 283,60 | 283,60 | 283,40 | 283,40 | -0,14% | 1.014,00 |
| 12.01.2026 | 289,80 | 289,80 | 283,80 | 283,80 | -2,81% | 135,00 |
| 07.01.2026 | 292,00 | 292,00 | 292,00 | 292,00 | -2,60% | 24,00 |
| 05.01.2026 | 299,80 | 299,80 | 299,80 | 299,80 | 0,13% | 20,00 |
| 02.01.2026 | 300,00 | 300,00 | 299,40 | 299,40 | -0,80% | 29,00 |
| 30.12.2025 | 301,80 | 301,80 | 301,80 | 301,80 | 1,55% | 50,00 |
| 29.12.2025 | 297,20 | 297,20 | 297,20 | 297,20 | -0,60% | 12,00 |
| 23.12.2025 | 299,00 | 299,00 | 299,00 | 299,00 | 1,22% | 34,00 |
| 19.12.2025 | 295,40 | 295,40 | 295,40 | 295,40 | 0,61% | 80,00 |
| 18.12.2025 | 293,40 | 293,60 | 293,40 | 293,60 | 0,00% | 50,00 |
| 17.12.2025 | 293,60 | 293,60 | 293,60 | 293,60 | -0,20% | 50,00 |
| 16.12.2025 | 294,20 | 294,20 | 294,20 | 294,20 | 0,20% | 200,00 |
| 15.12.2025 | 294,00 | 294,00 | 293,60 | 293,60 | 0,48% | 41,00 |
| 12.12.2025 | 292,20 | 292,20 | 292,20 | 292,20 | 0,48% | 20,00 |
| 11.12.2025 | 290,80 | 290,80 | 290,80 | 290,80 | -2,48% | 19,00 |
| 09.12.2025 | 298,20 | 298,20 | 298,20 | 298,20 | 5,45% | 2,00 |
| 08.12.2025 | 283,80 | 283,80 | 282,60 | 282,80 | -0,21% | 376,00 |
| 04.12.2025 | 283,40 | 283,40 | 283,40 | 283,40 | 0,64% | 30,00 |
| 03.12.2025 | 288,20 | 288,20 | 281,60 | 281,60 | -2,49% | 26,00 |
| 02.12.2025 | 288,80 | 288,80 | 288,80 | 288,80 | 4,94% | 38,00 |
| 25.11.2025 | 275,20 | 275,20 | 275,20 | 275,20 | -0,36% | 27,00 |
| 21.11.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -0,50% | 460,00 |
| 20.11.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,51% | 24,00 |
| 14.11.2025 | 275,60 | 276,20 | 275,60 | 276,20 | 0,66% | 129,00 |
| 06.11.2025 | 274,40 | 274,40 | 274,40 | 274,40 | 0,37% | 22,00 |
| 03.11.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 0,37% | 18,00 |
| 31.10.2025 | 272,40 | 272,40 | 272,40 | 272,40 | -0,87% | 29,00 |
| 30.10.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,15% | 136,00 |
| 29.10.2025 | 275,60 | 275,60 | 275,20 | 275,20 | 2,69% | 483,00 |
| 24.10.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -4,76% | 313,00 |
| 22.10.2025 | 281,40 | 281,40 | 281,40 | 281,40 | 0,07% | 19,00 |
| 17.10.2025 | 280,00 | 281,20 | 280,00 | 281,20 | -1,82% | 82,00 |
| 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 | 0,14% | 122,00 |
| 07.10.2025 | 291,80 | 291,80 | 291,80 | 291,80 | 1,04% | 23,00 |
| 03.10.2025 | 288,80 | 288,80 | 288,80 | 288,80 | 4,64% | 26,00 |
| 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 | 0,73% | 16,00 |
| 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 | -2,69% | 23,00 |
| 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 | 0,93% | 41,00 |
| 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 | -2,45% | 86,00 |
| 01.09.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -1,84% | 15,00 |
| 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 | 0,00% | 27,00 |
| 20.08.2025 | 288,60 | 288,60 | 288,60 | 288,60 | 0,07% | 1,00 |
| 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 | -1,54% | 211,00 |
| 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 | 2,42% | 37,00 |
| 30.07.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,94% | 3,00 |
| 25.07.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -1,43% | 195,00 |
| 21.07.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -0,78% | 29,00 |
| 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 | 0,85% | 40,00 |
| 08.07.2025 | 258,20 | 258,80 | 258,20 | 258,80 | 1,01% | 709,00 |
| 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 |
| 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 | 1,11% | 24,00 |
| 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 | -0,80% | 225,00 |
| 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 | -1,16% | 159,00 |
| 04.06.2025 | 258,40 | 258,40 | 258,40 | 258,40 | -0,15% | 24,00 |
| 02.06.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -1,45% | 136,00 |
| 27.05.2025 | 262,60 | 262,60 | 262,60 | 262,60 | -0,61% | 53,00 |
| 26.05.2025 | 264,20 | 264,20 | 264,20 | 264,20 | 1,62% | 1.000,00 |
| 16.05.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 4,33% | 9,00 |
| 13.05.2025 | 249,20 | 249,20 | 249,20 | 249,20 | -1,27% | 30,00 |
| 09.05.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 1,53% | 22,00 |
| 05.05.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 2,90% | 25,00 |
| 30.04.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 2,81% | 43,00 |