257,624NOK
0,24%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 254,82 | 257,87 | 254,82 | 257,01 | 0,01% | - |
| 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 |
| 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 |