198,861NOK
0,78%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 197,44 | 198,99 | 197,35 | 198,97 | 0,84% | - |
| 04.11.2024 | 199,34 | 199,34 | 197,24 | 197,32 | -1,02% | - |
| 01.11.2024 | 199,03 | 199,69 | 197,69 | 199,34 | 0,29% | - |
| 31.10.2024 | 200,37 | 200,99 | 198,36 | 198,77 | -1,10% | - |
| 30.10.2024 | 202,82 | 203,47 | 200,86 | 200,98 | -1,02% | - |
| 29.10.2024 | 203,18 | 205,04 | 202,67 | 203,06 | 0,14% | - |
| 28.10.2024 | 202,35 | 203,48 | 200,97 | 202,77 | 0,67% | - |
| 25.10.2024 | 200,37 | 202,91 | 200,37 | 201,42 | 0,46% | - |
| 24.10.2024 | 199,92 | 201,61 | 199,68 | 200,50 | 0,24% | - |
| 23.10.2024 | 200,20 | 202,00 | 198,44 | 200,02 | -0,07% | - |
| 22.10.2024 | 198,81 | 202,99 | 197,85 | 200,16 | 0,55% | - |
| 21.10.2024 | 198,34 | 199,54 | 197,44 | 199,07 | 0,17% | - |
| 18.10.2024 | 195,72 | 198,73 | 195,72 | 198,73 | -0,57% | - |
| 17.10.2024 | 200,41 | 200,48 | 199,33 | 199,87 | -0,30% | - |
| 16.10.2024 | 197,47 | 200,79 | 197,43 | 200,47 | 1,42% | - |
| 15.10.2024 | 198,52 | 200,40 | 197,67 | 197,67 | -0,62% | - |
| 14.10.2024 | 198,90 | 198,90 | 198,90 | 198,90 | 0,05% | 34,00 |
| 11.10.2024 | 193,16 | 199,04 | 193,16 | 198,81 | 2,90% | - |
| 10.10.2024 | 192,48 | 193,55 | 192,42 | 193,21 | 0,43% | - |
| 09.10.2024 | 193,38 | 193,77 | 191,86 | 192,38 | -0,59% | - |
| 08.10.2024 | 191,40 | 193,72 | 190,74 | 193,52 | 0,78% | - |
| 07.10.2024 | 194,30 | 194,41 | 191,92 | 192,02 | -1,34% | - |
| 04.10.2024 | 191,75 | 194,88 | 190,43 | 194,63 | 0,58% | - |
| 03.10.2024 | 194,75 | 194,92 | 193,21 | 193,50 | -0,97% | - |
| 02.10.2024 | 199,55 | 199,55 | 194,62 | 195,39 | -1,80% | - |
| 01.10.2024 | 197,01 | 199,22 | 196,84 | 198,97 | 1,22% | - |
| 30.09.2024 | 197,13 | 200,60 | 195,85 | 196,58 | 0,14% | - |
| 27.09.2024 | 192,61 | 196,55 | 192,61 | 196,31 | 2,15% | - |
| 26.09.2024 | 193,87 | 193,87 | 191,33 | 192,17 | 0,14% | - |
| 25.09.2024 | 192,05 | 192,27 | 191,18 | 191,91 | -0,27% | - |
| 24.09.2024 | 192,05 | 193,25 | 191,39 | 192,44 | 0,56% | - |
| 23.09.2024 | 191,38 | 192,60 | 190,74 | 191,37 | -0,25% | - |
| 20.09.2024 | 190,52 | 192,81 | 190,52 | 191,85 | 0,45% | - |
| 19.09.2024 | 192,47 | 192,64 | 190,51 | 190,99 | -0,29% | - |
| 18.09.2024 | 193,73 | 194,20 | 191,44 | 191,55 | -0,89% | - |
| 17.09.2024 | 194,65 | 195,56 | 193,20 | 193,27 | -0,55% | - |
| 16.09.2024 | 192,83 | 195,37 | 192,46 | 194,33 | 0,62% | - |
| 13.09.2024 | 193,00 | 194,04 | 192,44 | 193,13 | -0,20% | - |
| 12.09.2024 | 191,57 | 194,24 | 191,49 | 193,53 | 1,29% | - |
| 11.09.2024 | 191,66 | 192,53 | 190,41 | 191,05 | -0,34% | - |
| 10.09.2024 | 190,78 | 193,62 | 190,78 | 191,72 | 0,48% | - |
| 09.09.2024 | 190,80 | 190,80 | 190,80 | 190,80 | 1,42% | 200,00 |
| 06.09.2024 | 189,82 | 189,86 | 187,52 | 188,12 | -1,35% | - |
| 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 | 0,22% | 7,00 |
| 02.09.2024 | 187,17 | 187,67 | 186,20 | 186,99 | -0,33% | - |
| 30.08.2024 | 186,14 | 187,89 | 185,72 | 187,60 | 1,15% | - |
| 29.08.2024 | 182,71 | 185,59 | 182,65 | 185,46 | 1,29% | - |
| 28.08.2024 | 183,10 | 183,10 | 183,10 | 183,10 | 0,96% | 25,00 |
| 27.08.2024 | 182,76 | 183,19 | 181,29 | 181,36 | -1,00% | - |
| 26.08.2024 | 183,20 | 183,20 | 183,20 | 183,20 | 0,65% | 9,00 |
| 23.08.2024 | 181,51 | 183,22 | 181,43 | 182,02 | -0,15% | - |
| 22.08.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -0,27% | 9,00 |
| 21.08.2024 | 183,86 | 183,92 | 182,23 | 182,80 | -0,38% | - |
| 20.08.2024 | 183,50 | 183,50 | 183,50 | 183,50 | -0,19% | 9,00 |
| 19.08.2024 | 182,77 | 184,82 | 182,77 | 183,85 | -0,19% | - |
| 16.08.2024 | 184,20 | 184,20 | 184,20 | 184,20 | -0,07% | 8,00 |
| 15.08.2024 | 184,31 | 186,06 | 183,02 | 184,34 | 0,03% | - |
| 14.08.2024 | 183,13 | 184,41 | 182,39 | 184,29 | 0,98% | - |
| 13.08.2024 | 182,50 | 182,50 | 182,50 | 182,50 | 0,11% | 8,00 |
| 12.08.2024 | 181,87 | 183,10 | 181,78 | 182,30 | 0,17% | - |
| 09.08.2024 | 182,00 | 182,00 | 182,00 | 182,00 | 0,23% | 10,00 |
| 08.08.2024 | 178,86 | 181,88 | 177,99 | 181,58 | 1,49% | - |
| 07.08.2024 | 176,70 | 179,50 | 176,70 | 178,91 | 2,47% | - |
| 06.08.2024 | 174,60 | 174,60 | 174,60 | 174,60 | -1,69% | 8,00 |
| 05.08.2024 | 178,76 | 178,93 | 174,76 | 177,60 | -1,89% | - |
| 02.08.2024 | 183,01 | 183,63 | 179,00 | 181,02 | -1,30% | - |
| 01.08.2024 | 183,60 | 183,60 | 183,40 | 183,40 | -0,80% | 268,00 |
| 31.07.2024 | 182,62 | 185,84 | 182,62 | 184,87 | 2,14% | - |
| 30.07.2024 | 181,00 | 181,00 | 181,00 | 181,00 | 0,58% | 6,00 |
| 29.07.2024 | 178,70 | 181,56 | 178,48 | 179,96 | 1,21% | - |
| 26.07.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -1,01% | 11,00 |
| 25.07.2024 | 178,01 | 179,84 | 175,65 | 179,62 | 0,94% | - |
| 24.07.2024 | 179,77 | 180,37 | 177,93 | 177,94 | -1,53% | - |
| 23.07.2024 | 180,70 | 180,70 | 180,70 | 180,70 | 0,26% | 7,00 |
| 22.07.2024 | 179,91 | 180,70 | 179,24 | 180,22 | 0,44% | - |
| 19.07.2024 | 181,25 | 181,84 | 179,31 | 179,43 | -2,64% | - |
| 18.07.2024 | 184,30 | 184,30 | 184,30 | 184,30 | 1,21% | 9,00 |
| 17.07.2024 | 181,27 | 182,58 | 180,17 | 182,09 | -0,05% | - |
| 16.07.2024 | 183,03 | 183,03 | 177,37 | 182,18 | -0,91% | - |
| 15.07.2024 | 184,86 | 185,17 | 180,77 | 183,86 | -6,72% | - |
| 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 | 1,44% | 7,00 |
| 10.07.2024 | 195,92 | 196,35 | 194,37 | 196,17 | 0,43% | - |
| 09.07.2024 | 194,36 | 195,70 | 194,23 | 195,33 | 0,63% | - |
| 08.07.2024 | 194,10 | 194,10 | 194,10 | 194,10 | -0,04% | 10,00 |
| 05.07.2024 | 196,31 | 196,31 | 193,70 | 194,18 | -0,89% | - |
| 04.07.2024 | 192,88 | 195,98 | 192,88 | 195,91 | 1,67% | - |
| 03.07.2024 | 192,70 | 192,70 | 192,70 | 192,70 | 0,02% | 15,00 |
| 02.07.2024 | 192,24 | 193,99 | 191,16 | 192,67 | -0,03% | - |
| 01.07.2024 | 192,15 | 193,14 | 190,20 | 192,73 | 0,43% | - |
| 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 |