254,157NOK
2,81%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 251,00 | 252,80 | 251,00 | 252,80 | 2,27% | 1.617,00 |
| 08.10.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -0,40% | 13,00 |
| 07.10.2026 | 248,20 | 248,20 | 248,20 | 248,20 | -2,21% | 22,00 |
| 06.10.2026 | 253,80 | 253,80 | 253,80 | 253,80 | 0,03% | 10,00 |
| 05.10.2026 | 255,60 | 258,52 | 253,33 | 253,72 | -1,28% | - |
| 02.10.2026 | 257,00 | 257,00 | 257,00 | 257,00 | 1,26% | 28,00 |
| 01.10.2026 | 253,80 | 253,80 | 253,80 | 253,80 | -1,70% | 62,00 |
| 30.09.2026 | 258,20 | 258,20 | 258,20 | 258,20 | -0,42% | 42,00 |
| 29.09.2026 | 261,95 | 261,95 | 259,06 | 259,28 | -0,20% | - |
| 28.09.2026 | 259,80 | 259,80 | 259,80 | 259,80 | -0,61% | 9,00 |
| 25.09.2026 | 261,00 | 261,40 | 261,00 | 261,40 | 0,00% | 125,00 |
| 24.09.2026 | 261,40 | 261,40 | 261,40 | 261,40 | 0,69% | 41,00 |
| 23.09.2026 | 264,00 | 264,00 | 259,60 | 259,60 | -4,21% | 468,00 |
| 22.09.2026 | 273,00 | 273,00 | 271,00 | 271,00 | -1,92% | 244,00 |
| 21.09.2026 | 277,59 | 278,97 | 275,80 | 276,30 | 0,11% | - |
| 18.09.2026 | 276,00 | 276,00 | 276,00 | 276,00 | -1,29% | 110,00 |
| 17.09.2026 | 278,45 | 280,09 | 276,48 | 279,62 | 0,94% | - |
| 16.09.2026 | 277,07 | 277,51 | 275,52 | 277,01 | 0,17% | - |
| 15.09.2026 | 277,70 | 278,10 | 274,53 | 276,55 | -0,88% | - |
| 14.09.2026 | 279,00 | 279,00 | 279,00 | 279,00 | -0,71% | 100,00 |
| 11.09.2026 | 281,00 | 281,00 | 281,00 | 281,00 | 0,85% | 28,00 |
| 10.09.2026 | 277,82 | 281,08 | 277,07 | 278,62 | 0,74% | - |
| 09.09.2026 | 276,73 | 277,55 | 275,48 | 276,57 | -0,44% | - |
| 08.09.2026 | 277,80 | 277,80 | 277,80 | 277,80 | -0,43% | 22,00 |
| 07.09.2026 | 279,60 | 279,60 | 279,00 | 279,00 | -0,91% | 570,00 |
| 04.09.2026 | 284,15 | 284,31 | 281,54 | 281,56 | -1,14% | - |
| 03.09.2026 | 280,60 | 284,80 | 280,60 | 284,80 | 1,40% | 124,00 |
| 02.09.2026 | 282,64 | 283,80 | 280,47 | 280,86 | -1,11% | - |
| 01.09.2026 | 284,80 | 284,80 | 284,00 | 284,00 | 0,26% | 52,00 |
| 31.08.2026 | 286,85 | 287,26 | 283,05 | 283,25 | -1,10% | - |
| 28.08.2026 | 286,40 | 286,40 | 286,40 | 286,40 | 0,49% | 40,00 |
| 27.08.2026 | 284,40 | 285,00 | 284,40 | 285,00 | 0,00% | 290,00 |
| 26.08.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 1,14% | 21,00 |
| 25.08.2026 | 281,80 | 281,80 | 281,80 | 281,80 | 0,14% | 300,00 |
| 24.08.2026 | 281,20 | 281,40 | 281,20 | 281,40 | 0,29% | 482,00 |
| 21.08.2026 | 280,60 | 280,60 | 280,60 | 280,60 | 1,15% | 100,00 |
| 20.08.2026 | 277,40 | 277,40 | 277,40 | 277,40 | -0,72% | 100,00 |
| 19.08.2026 | 279,40 | 279,40 | 279,40 | 279,40 | -0,64% | 29,00 |
| 18.08.2026 | 281,61 | 282,52 | 280,54 | 281,21 | -0,42% | - |
| 17.08.2026 | 282,40 | 282,40 | 282,40 | 282,40 | -1,05% | 50,00 |
| 14.08.2026 | 283,20 | 285,40 | 283,20 | 285,40 | 1,42% | 318,00 |
| 13.08.2026 | 282,05 | 284,31 | 281,28 | 281,41 | 0,26% | - |
| 12.08.2026 | 277,79 | 282,16 | 277,79 | 280,69 | 0,68% | - |
| 11.08.2026 | 278,80 | 278,80 | 278,80 | 278,80 | -0,19% | 21,00 |
| 10.08.2026 | 283,63 | 283,63 | 279,10 | 279,32 | -1,99% | - |
| 07.08.2026 | 283,80 | 285,00 | 283,80 | 285,00 | 0,92% | 81,00 |
| 06.08.2026 | 282,40 | 282,40 | 282,40 | 282,40 | -0,14% | 11,00 |
| 05.08.2026 | 283,40 | 283,40 | 282,80 | 282,80 | 0,28% | 31,00 |
| 04.08.2026 | 282,00 | 282,00 | 282,00 | 282,00 | -0,14% | 2,00 |
| 03.08.2026 | 284,20 | 284,20 | 278,89 | 282,39 | 0,07% | - |
| 31.07.2026 | 282,20 | 282,20 | 282,20 | 282,20 | -0,49% | 103,00 |
| 30.07.2026 | 283,60 | 283,60 | 283,60 | 283,60 | 1,21% | 21,00 |
| 29.07.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -0,89% | 5,00 |
| 28.07.2026 | 278,16 | 282,80 | 277,98 | 282,71 | 1,55% | - |
| 27.07.2026 | 278,40 | 278,40 | 278,40 | 278,40 | -0,14% | 30,00 |
| 24.07.2026 | 278,60 | 278,80 | 278,60 | 278,80 | 0,79% | 119,00 |
| 23.07.2026 | 280,48 | 281,18 | 276,42 | 276,63 | -1,42% | - |
| 22.07.2026 | 280,80 | 280,80 | 280,60 | 280,60 | 1,67% | 500,00 |
| 21.07.2026 | 276,00 | 276,00 | 276,00 | 276,00 | 0,61% | 31,00 |
| 20.07.2026 | 276,05 | 276,62 | 273,65 | 274,32 | -0,95% | - |
| 17.07.2026 | 276,71 | 278,86 | 275,96 | 276,96 | 0,79% | - |
| 16.07.2026 | 274,80 | 274,80 | 274,80 | 274,80 | 0,15% | 3,00 |
| 15.07.2026 | 282,52 | 282,52 | 274,27 | 274,39 | -3,03% | - |
| 14.07.2026 | 275,11 | 283,33 | 275,11 | 282,96 | 1,71% | - |
| 13.07.2026 | 282,00 | 282,00 | 278,20 | 278,20 | 3,04% | 99,00 |
| 10.07.2026 | 271,00 | 271,00 | 270,00 | 270,00 | -1,53% | 70,00 |
| 09.07.2026 | 274,20 | 274,20 | 274,20 | 274,20 | -0,87% | 45,00 |
| 08.07.2026 | 276,60 | 276,60 | 276,60 | 276,60 | 0,66% | 30,00 |
| 07.07.2026 | 275,00 | 275,00 | 274,80 | 274,80 | 0,76% | 127,00 |
| 06.07.2026 | 272,03 | 274,77 | 272,03 | 272,72 | 0,15% | - |
| 03.07.2026 | 271,22 | 272,82 | 269,90 | 272,32 | -0,32% | - |
| 02.07.2026 | 271,00 | 273,20 | 271,00 | 273,20 | 1,79% | 110,00 |
| 01.07.2026 | 269,00 | 269,00 | 268,40 | 268,40 | -0,07% | 501,00 |
| 30.06.2026 | 268,60 | 268,60 | 268,60 | 268,60 | -0,02% | 48,00 |
| 29.06.2026 | 266,54 | 270,24 | 264,53 | 268,64 | 0,63% | - |
| 26.06.2026 | 266,05 | 267,43 | 264,91 | 266,97 | -0,40% | - |
| 25.06.2026 | 264,67 | 268,85 | 263,76 | 268,03 | 1,50% | - |
| 24.06.2026 | 261,95 | 264,22 | 259,56 | 264,06 | 0,82% | - |
| 23.06.2026 | 267,28 | 268,02 | 257,06 | 261,92 | -2,76% | - |
| 22.06.2026 | 266,25 | 269,34 | 265,51 | 269,34 | 0,80% | - |
| 19.06.2026 | 267,00 | 267,20 | 267,00 | 267,20 | 0,30% | 971,00 |
| 18.06.2026 | 267,60 | 267,60 | 266,40 | 266,40 | 0,23% | 16,00 |
| 17.06.2026 | 264,20 | 265,80 | 264,20 | 265,80 | 0,83% | 390,00 |
| 16.06.2026 | 264,31 | 266,06 | 263,29 | 263,61 | -0,30% | - |
| 15.06.2026 | 259,80 | 264,40 | 259,80 | 264,40 | 2,64% | 31,00 |
| 12.06.2026 | 255,00 | 257,60 | 254,80 | 257,60 | 1,50% | 1.001,00 |
| 11.06.2026 | 251,58 | 254,64 | 251,46 | 253,79 | 0,55% | - |
| 10.06.2026 | 252,40 | 252,40 | 252,40 | 252,40 | -0,47% | 500,00 |
| 09.06.2026 | 250,80 | 254,00 | 250,80 | 253,60 | 2,89% | 274,00 |
| 08.06.2026 | 247,41 | 248,97 | 245,74 | 246,48 | -1,80% | - |
| 05.06.2026 | 250,00 | 251,00 | 250,00 | 251,00 | 1,05% | 600,00 |
| 04.06.2026 | 245,80 | 248,40 | 244,20 | 248,40 | 0,84% | 1.114,00 |
| 03.06.2026 | 246,91 | 247,99 | 245,86 | 246,32 | -0,50% | - |
| 02.06.2026 | 253,05 | 253,05 | 246,59 | 247,56 | -1,84% | - |
| 01.06.2026 | 252,00 | 252,20 | 252,00 | 252,20 | -3,81% | 624,00 |
| 29.05.2026 | 256,60 | 262,20 | 256,60 | 262,20 | 1,79% | 50,00 |
| 28.05.2026 | 257,80 | 257,80 | 257,60 | 257,60 | -1,00% | 186,00 |
| 27.05.2026 | 260,20 | 260,20 | 260,20 | 260,20 | 0,54% | 50,00 |
| 26.05.2026 | 258,80 | 258,80 | 258,80 | 258,80 | -1,09% | 36,00 |
| 25.05.2026 | 258,83 | 262,56 | 258,81 | 261,66 | 1,28% | - |