230,419NOK
2,23%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 230,57 | 230,95 | 228,18 | 230,39 | -0,25% | - |
| 27.02.2025 | 230,26 | 231,40 | 229,44 | 230,98 | 2,48% | - |
| 21.02.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -1,05% | 34,00 |
| 14.02.2025 | 227,80 | 227,80 | 227,80 | 227,80 | -0,87% | 38,00 |
| 07.02.2025 | 229,80 | 229,80 | 229,80 | 229,80 | -1,63% | 27,00 |
| 04.02.2025 | 233,60 | 233,60 | 233,60 | 233,60 | 0,86% | 32,00 |
| 27.01.2025 | 231,60 | 231,60 | 231,60 | 231,60 | 9,76% | 500,00 |
| 21.01.2025 | 211,00 | 211,00 | 211,00 | 211,00 | 0,09% | 29,00 |
| 20.01.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 3,03% | 500,00 |
| 09.01.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 0,59% | 500,00 |
| 08.01.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 0,30% | 29,00 |
| 03.01.2025 | 202,80 | 202,80 | 202,80 | 202,80 | 0,00% | 13,00 |
| 02.01.2025 | 202,80 | 202,80 | 202,80 | 202,80 | 1,20% | 244,00 |
| 20.12.2024 | 200,40 | 200,40 | 200,40 | 200,40 | -2,15% | 40,00 |
| 16.12.2024 | 204,80 | 204,80 | 204,80 | 204,80 | 1,19% | 27,00 |
| 12.12.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,59% | 71,00 |
| 11.12.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 3,51% | 500,00 |
| 26.11.2024 | 196,70 | 196,70 | 196,70 | 196,70 | -1,65% | 30,00 |
| 15.10.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,55% | 55,00 |
| 14.10.2024 | 198,90 | 198,90 | 198,90 | 198,90 | 3,11% | 34,00 |
| 07.10.2024 | 192,90 | 192,90 | 192,90 | 192,90 | 0,16% | 200,00 |
| 26.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | 0,05% | 11,00 |
| 23.09.2024 | 192,50 | 192,50 | 192,50 | 192,50 | 0,89% | 24,00 |
| 09.09.2024 | 190,80 | 190,80 | 190,80 | 190,80 | 0,05% | 200,00 |
| 05.09.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 2,47% | 13,00 |
| 04.09.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -0,69% | 100,00 |
| 03.09.2024 | 187,40 | 187,40 | 187,40 | 187,40 | 2,35% | 7,00 |
| 28.08.2024 | 183,10 | 183,10 | 183,10 | 183,10 | -0,05% | 25,00 |
| 26.08.2024 | 183,20 | 183,20 | 183,20 | 183,20 | 0,49% | 9,00 |
| 22.08.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -0,65% | 9,00 |
| 20.08.2024 | 183,50 | 183,50 | 183,50 | 183,50 | -0,38% | 9,00 |
| 16.08.2024 | 184,20 | 184,20 | 184,20 | 184,20 | 0,93% | 8,00 |
| 13.08.2024 | 182,50 | 182,50 | 182,50 | 182,50 | 0,27% | 8,00 |
| 09.08.2024 | 182,00 | 182,00 | 182,00 | 182,00 | 4,24% | 10,00 |
| 06.08.2024 | 174,60 | 174,60 | 174,60 | 174,60 | -4,80% | 8,00 |
| 01.08.2024 | 183,60 | 183,60 | 183,40 | 183,40 | 1,33% | 268,00 |
| 30.07.2024 | 181,00 | 181,00 | 181,00 | 181,00 | 1,80% | 6,00 |
| 26.07.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -1,60% | 11,00 |
| 23.07.2024 | 180,70 | 180,70 | 180,70 | 180,70 | -1,95% | 7,00 |
| 18.07.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -6,49% | 9,00 |
| 12.07.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -0,95% | 16,00 |
| 11.07.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 2,52% | 7,00 |
| 08.07.2024 | 194,10 | 194,10 | 194,10 | 194,10 | 0,73% | 10,00 |
| 03.07.2024 | 192,70 | 192,70 | 192,70 | 192,70 | 0,42% | 15,00 |
| 26.06.2024 | 191,90 | 191,90 | 191,90 | 191,90 | -0,83% | 5,00 |
| 21.06.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 11,21% | 980,00 |
| 21.05.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -5,64% | 904,00 |
| 08.05.2024 | 184,40 | 184,40 | 184,40 | 184,40 | 2,84% | 251,00 |
| 26.04.2024 | 179,30 | 179,30 | 179,30 | 179,30 | 1,99% | 67,00 |
| 25.04.2024 | 175,80 | 175,80 | 175,80 | 175,80 | 7,85% | 33,00 |
| 11.04.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 4,15% | 67,00 |
| 02.04.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -2,19% | 50,00 |
| 21.03.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -4,48% | 129,00 |
| 20.03.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,30% | 5,00 |
| 18.03.2024 | 167,00 | 167,00 | 167,00 | 167,00 | -2,91% | 300,00 |
| 14.03.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -3,91% | 80,00 |
| 08.01.2024 | 179,00 | 179,00 | 179,00 | 179,00 | -2,51% | 1,00 |
| 03.01.2024 | 183,60 | 183,60 | 183,60 | 183,60 | -1,77% | 129,00 |
| 15.12.2023 | 188,00 | 188,00 | 186,90 | 186,90 | 2,52% | 406,00 |
| 07.12.2023 | 182,30 | 182,30 | 182,30 | 182,30 | 0,16% | 8,00 |
| 29.11.2023 | 182,00 | 182,00 | 182,00 | 182,00 | 0,00% | 2,00 |
| 28.11.2023 | 182,00 | 182,00 | 182,00 | 182,00 | 3,00% | 7,00 |
| 17.11.2023 | 176,70 | 176,70 | 176,70 | 176,70 | 5,68% | 12,00 |
| 06.11.2023 | 167,20 | 167,20 | 167,20 | 167,20 | -0,65% | 1,00 |
| 01.11.2023 | 168,30 | 168,30 | 168,30 | 168,30 | 1,88% | 6,00 |
| 20.10.2023 | 165,20 | 165,20 | 165,20 | 165,20 | 4,69% | 8,00 |
| 11.10.2023 | 157,80 | 157,80 | 157,80 | 157,80 | 0,83% | 9,00 |
| 02.10.2023 | 156,50 | 156,50 | 156,50 | 156,50 | -2,73% | 7,00 |
| 22.09.2023 | 160,90 | 160,90 | 160,90 | 160,90 | -2,84% | 6,00 |
| 18.09.2023 | 165,60 | 165,60 | 165,60 | 165,60 | 2,35% | 55,00 |
| 08.09.2023 | 161,80 | 161,80 | 161,80 | 161,80 | -1,76% | 8,00 |
| 05.09.2023 | 164,70 | 164,70 | 164,70 | 164,70 | -0,54% | 7,00 |
| 30.08.2023 | 165,60 | 165,60 | 165,60 | 165,60 | 5,14% | 45,00 |
| 24.08.2023 | 157,50 | 157,50 | 157,50 | 157,50 | -0,38% | 1.300,00 |
| 16.08.2023 | 158,10 | 158,10 | 158,10 | 158,10 | -1,98% | 7,00 |
| 14.08.2023 | 161,30 | 161,30 | 161,30 | 161,30 | 4,47% | 351,00 |
| 09.08.2023 | 154,40 | 154,40 | 154,40 | 154,40 | 1,85% | 138,00 |
| 07.08.2023 | 151,60 | 151,60 | 151,60 | 151,60 | -5,43% | 50,00 |
| 02.08.2023 | 160,30 | 160,30 | 160,30 | 160,30 | 0,06% | 9,00 |
| 24.07.2023 | 160,20 | 160,20 | 160,20 | 160,20 | 0,12% | 9,00 |
| 21.07.2023 | 160,00 | 160,00 | 160,00 | 160,00 | 2,89% | 351,00 |
| 18.07.2023 | 155,10 | 155,50 | 153,30 | 155,50 | 2,98% | 1.335,00 |
| 14.07.2023 | 160,20 | 160,20 | 151,00 | 151,00 | -8,48% | 167,00 |
| 11.07.2023 | 165,00 | 165,00 | 165,00 | 165,00 | -1,08% | 50,00 |
| 10.07.2023 | 166,80 | 166,80 | 166,80 | 166,80 | -0,12% | 8,00 |
| 07.07.2023 | 166,90 | 167,00 | 166,90 | 167,00 | -1,76% | 2.250,00 |
| 06.07.2023 | 170,00 | 170,00 | 170,00 | 170,00 | -1,68% | 89,00 |
| 03.07.2023 | 172,90 | 172,90 | 172,90 | 172,90 | 0,70% | 94,00 |
| 27.06.2023 | 171,70 | 171,70 | 171,70 | 171,70 | -2,94% | 750,00 |
| 16.06.2023 | 176,90 | 176,90 | 176,90 | 176,90 | 0,00% | 49,00 |
| 15.06.2023 | 176,90 | 176,90 | 176,90 | 176,90 | -1,56% | 500,00 |
| 09.06.2023 | 179,70 | 179,70 | 179,70 | 179,70 | -2,50% | 178,00 |
| 01.06.2023 | 184,30 | 184,30 | 184,30 | 184,30 | -0,59% | 500,00 |
| 31.05.2023 | 184,30 | 185,40 | 184,30 | 185,40 | 1,09% | 18,00 |
| 30.05.2023 | 183,40 | 183,40 | 183,40 | 183,40 | 0,82% | 500,00 |
| 26.05.2023 | 181,90 | 181,90 | 181,90 | 181,90 | -1,14% | 114,00 |
| 19.05.2023 | 184,20 | 184,20 | 183,60 | 184,00 | 1,32% | 439,00 |
| 16.05.2023 | 181,80 | 181,90 | 181,60 | 181,60 | 0,06% | 57,00 |
| 15.05.2023 | 181,60 | 181,60 | 181,20 | 181,50 | 0,33% | 25,00 |
| 12.05.2023 | 180,50 | 182,00 | 180,50 | 180,90 | -0,99% | 292,00 |