276,891NOK
0,09%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 262,08 | 262,40 | 258,07 | 258,50 | -1,35% | - |
| 27.05.2025 | 263,80 | 263,83 | 261,78 | 262,03 | -0,77% | - |
| 26.05.2025 | 262,85 | 264,45 | 261,33 | 264,07 | 1,27% | - |
| 23.05.2025 | 260,95 | 262,22 | 257,69 | 260,75 | -0,22% | - |
| 22.05.2025 | 262,21 | 262,21 | 259,54 | 261,33 | -0,41% | - |
| 21.05.2025 | 259,39 | 262,85 | 257,89 | 262,40 | 0,92% | - |
| 20.05.2025 | 260,71 | 261,46 | 258,78 | 260,01 | -0,07% | - |
| 19.05.2025 | 259,74 | 261,10 | 258,29 | 260,20 | 0,08% | - |
| 16.05.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 0,96% | 9,00 |
| 15.05.2025 | 250,60 | 257,89 | 250,34 | 257,52 | 2,64% | - |
| 14.05.2025 | 249,23 | 251,65 | 248,29 | 250,90 | 0,68% | - |
| 13.05.2025 | 249,20 | 249,20 | 249,20 | 249,20 | 0,52% | 30,00 |
| 12.05.2025 | 253,87 | 254,37 | 245,18 | 247,90 | -1,78% | - |
| 09.05.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -0,85% | 22,00 |
| 08.05.2025 | 254,55 | 255,77 | 252,18 | 254,56 | 0,67% | - |
| 07.05.2025 | 251,72 | 253,69 | 250,73 | 252,86 | 0,90% | - |
| 06.05.2025 | 250,27 | 252,96 | 250,27 | 250,59 | 0,80% | - |
| 05.05.2025 | 248,60 | 248,60 | 248,60 | 248,60 | -0,32% | 25,00 |
| 02.05.2025 | 243,93 | 249,50 | 242,77 | 249,41 | 3,23% | - |
| 30.04.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 2,81% | 43,00 |
| 29.04.2025 | 235,00 | 235,00 | 235,00 | 235,00 | -3,97% | 2,00 |
| 28.04.2025 | 244,00 | 246,69 | 240,53 | 244,72 | -0,92% | - |
| 22.04.2025 | 247,00 | 247,00 | 247,00 | 247,00 | 3,17% | 22,00 |
| 11.04.2025 | 239,40 | 239,40 | 239,40 | 239,40 | 1,70% | 21,00 |
| 10.04.2025 | 235,40 | 235,40 | 235,40 | 235,40 | -2,00% | 180,00 |
| 02.04.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,08% | 30,00 |
| 27.03.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 4,90% | 2,00 |
| 21.03.2025 | 232,60 | 232,60 | 228,80 | 228,80 | -5,53% | 525,00 |
| 18.03.2025 | 242,20 | 242,20 | 242,20 | 242,20 | 0,50% | 400,00 |
| 13.03.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 5,24% | 14,00 |
| 10.03.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -0,43% | 6,00 |
| 07.03.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 2,04% | 37,00 |
| 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 |