250,598NOK
-1,11%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 249,85 | 252,56 | 249,82 | 250,08 | -1,31% | - |
| 07.05.2026 | 255,40 | 255,40 | 253,40 | 253,40 | -1,09% | 76,00 |
| 06.05.2026 | 256,20 | 256,20 | 256,20 | 256,20 | 0,47% | 32,00 |
| 05.05.2026 | 255,00 | 255,00 | 255,00 | 255,00 | -0,16% | 73,00 |
| 04.05.2026 | 261,20 | 264,00 | 255,40 | 255,40 | -2,37% | 151,00 |
| 30.04.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -2,46% | 49,00 |
| 29.04.2026 | 261,00 | 268,20 | 261,00 | 268,20 | 5,18% | 843,00 |
| 28.04.2026 | 261,00 | 266,80 | 255,00 | 255,00 | -1,91% | 2.600,00 |
| 27.04.2026 | 260,50 | 260,50 | 257,28 | 259,95 | -0,32% | - |
| 24.04.2026 | 258,53 | 262,27 | 258,40 | 260,79 | 0,56% | - |
| 23.04.2026 | 261,23 | 261,26 | 256,06 | 259,35 | -1,42% | - |
| 22.04.2026 | 262,48 | 264,03 | 262,40 | 263,09 | -2,27% | - |
| 21.04.2026 | 263,00 | 269,20 | 263,00 | 269,20 | 3,46% | 45,00 |
| 20.04.2026 | 260,20 | 260,20 | 260,20 | 260,20 | -0,45% | 2.500,00 |
| 17.04.2026 | 266,96 | 266,96 | 260,90 | 261,38 | -1,29% | - |
| 16.04.2026 | 263,30 | 265,39 | 261,80 | 264,81 | 0,68% | - |
| 15.04.2026 | 263,46 | 264,49 | 261,79 | 263,03 | -0,24% | - |
| 14.04.2026 | 262,19 | 263,70 | 261,78 | 263,65 | -1,62% | - |
| 13.04.2026 | 268,00 | 268,00 | 268,00 | 268,00 | 1,25% | 19,00 |
| 10.04.2026 | 262,96 | 266,42 | 262,96 | 264,70 | 2,12% | - |
| 09.04.2026 | 259,20 | 259,20 | 259,20 | 259,20 | -1,82% | 400,00 |
| 08.04.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 3,74% | 586,00 |
| 07.04.2026 | 254,19 | 257,86 | 254,07 | 254,49 | 0,33% | - |
| 02.04.2026 | 251,63 | 255,12 | 249,84 | 253,66 | -0,79% | - |
| 01.04.2026 | 257,09 | 257,09 | 253,33 | 255,68 | 1,22% | - |
| 31.03.2026 | 252,60 | 252,60 | 252,60 | 252,60 | 1,91% | 133,00 |
| 30.03.2026 | 241,28 | 248,42 | 241,28 | 247,88 | 1,84% | - |
| 27.03.2026 | 243,40 | 243,40 | 243,40 | 243,40 | -5,51% | 310,00 |
| 26.03.2026 | 258,00 | 258,00 | 257,60 | 257,60 | -0,77% | 24,00 |
| 25.03.2026 | 259,60 | 259,60 | 259,60 | 259,60 | 1,65% | 4,00 |
| 24.03.2026 | 258,17 | 261,14 | 254,50 | 255,39 | -0,81% | - |
| 23.03.2026 | 257,45 | 263,45 | 256,47 | 257,47 | -2,03% | - |
| 20.03.2026 | 265,40 | 265,40 | 262,80 | 262,80 | -0,08% | 467,00 |
| 19.03.2026 | 263,00 | 263,00 | 263,00 | 263,00 | -1,78% | 211,00 |
| 18.03.2026 | 269,15 | 270,70 | 267,03 | 267,76 | -0,05% | - |
| 17.03.2026 | 268,14 | 269,87 | 267,68 | 267,89 | -0,28% | - |
| 16.03.2026 | 267,80 | 269,83 | 266,63 | 268,65 | 1,22% | - |
| 13.03.2026 | 265,40 | 265,40 | 265,40 | 265,40 | -0,45% | 1,00 |
| 12.03.2026 | 264,11 | 266,91 | 262,84 | 266,61 | 0,83% | - |
| 11.03.2026 | 260,76 | 265,53 | 260,76 | 264,41 | 0,31% | - |
| 10.03.2026 | 264,20 | 264,20 | 263,60 | 263,60 | 0,92% | 1.003,00 |
| 09.03.2026 | 260,80 | 261,20 | 260,80 | 261,20 | -1,06% | 294,00 |
| 06.03.2026 | 264,00 | 264,00 | 264,00 | 264,00 | -0,15% | 300,00 |
| 05.03.2026 | 265,11 | 268,73 | 264,39 | 264,39 | -1,71% | - |
| 04.03.2026 | 266,00 | 269,00 | 265,80 | 269,00 | 2,28% | 222,00 |
| 03.03.2026 | 261,60 | 263,00 | 261,60 | 263,00 | -2,16% | 36,00 |
| 02.03.2026 | 268,80 | 268,80 | 268,80 | 268,80 | 0,45% | 23,00 |
| 27.02.2026 | 267,60 | 267,60 | 267,60 | 267,60 | -0,30% | 19,00 |
| 26.02.2026 | 268,40 | 268,40 | 268,40 | 268,40 | -1,99% | 20,00 |
| 25.02.2026 | 269,28 | 274,43 | 269,28 | 273,86 | 2,11% | - |
| 24.02.2026 | 265,20 | 268,20 | 265,20 | 268,20 | -0,11% | 48,00 |
| 23.02.2026 | 267,64 | 270,59 | 267,38 | 268,49 | 0,19% | - |
| 20.02.2026 | 266,78 | 268,83 | 266,78 | 267,97 | -0,68% | - |
| 19.02.2026 | 269,80 | 269,80 | 269,80 | 269,80 | 1,43% | 400,00 |
| 18.02.2026 | 266,00 | 266,00 | 266,00 | 266,00 | -0,96% | 148,00 |
| 17.02.2026 | 267,52 | 270,26 | 267,19 | 268,59 | 0,97% | - |
| 16.02.2026 | 266,00 | 266,00 | 266,00 | 266,00 | -0,45% | 2,00 |
| 13.02.2026 | 267,20 | 267,20 | 267,20 | 267,20 | -0,51% | 18,00 |
| 12.02.2026 | 274,47 | 274,47 | 268,51 | 268,57 | -2,20% | - |
| 11.02.2026 | 274,60 | 274,60 | 274,60 | 274,60 | -0,44% | 30,00 |
| 10.02.2026 | 276,40 | 276,40 | 275,80 | 275,80 | -1,16% | 350,00 |
| 09.02.2026 | 280,96 | 281,17 | 276,84 | 279,03 | -0,20% | - |
| 06.02.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 0,78% | 150,00 |
| 05.02.2026 | 274,37 | 277,83 | 274,37 | 277,43 | 0,59% | - |
| 04.02.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -1,29% | 18,00 |
| 03.02.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 0,72% | 2,00 |
| 02.02.2026 | 276,20 | 277,40 | 276,20 | 277,40 | 1,02% | 97,00 |
| 30.01.2026 | 275,20 | 275,20 | 274,60 | 274,60 | 1,08% | 105,00 |
| 29.01.2026 | 267,57 | 277,16 | 267,57 | 271,68 | -0,68% | - |
| 28.01.2026 | 275,29 | 277,44 | 273,17 | 273,52 | -0,83% | - |
| 27.01.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 1,92% | 27,00 |
| 26.01.2026 | 268,20 | 270,60 | 268,20 | 270,60 | 1,42% | 13,00 |
| 23.01.2026 | 277,80 | 277,80 | 266,80 | 266,80 | -3,90% | 210,00 |
| 22.01.2026 | 277,76 | 281,13 | 277,34 | 277,62 | 0,30% | - |
| 21.01.2026 | 276,78 | 278,16 | 273,50 | 276,78 | 0,07% | - |
| 20.01.2026 | 275,91 | 279,97 | 275,91 | 276,58 | 1,53% | - |
| 19.01.2026 | 275,00 | 279,40 | 272,40 | 272,40 | -2,58% | 464,00 |
| 16.01.2026 | 279,60 | 279,60 | 279,60 | 279,60 | -0,61% | 31,00 |
| 15.01.2026 | 278,68 | 281,64 | 278,68 | 281,32 | 1,41% | - |
| 14.01.2026 | 280,40 | 280,40 | 277,40 | 277,40 | -2,12% | 166,00 |
| 13.01.2026 | 283,60 | 283,60 | 283,40 | 283,40 | -0,14% | 1.014,00 |
| 12.01.2026 | 289,80 | 289,80 | 283,80 | 283,80 | 0,17% | 135,00 |
| 09.01.2026 | 291,37 | 292,12 | 281,75 | 283,31 | -2,82% | - |
| 08.01.2026 | 291,95 | 292,69 | 291,05 | 291,52 | -0,17% | - |
| 07.01.2026 | 292,00 | 292,00 | 292,00 | 292,00 | -2,27% | 24,00 |
| 06.01.2026 | 297,64 | 301,33 | 269,52 | 298,77 | -0,34% | - |
| 05.01.2026 | 299,80 | 299,80 | 299,80 | 299,80 | 0,13% | 20,00 |
| 02.01.2026 | 300,00 | 300,00 | 299,40 | 299,40 | -0,80% | 29,00 |
| 30.12.2025 | 301,80 | 301,80 | 301,80 | 301,80 | 1,55% | 50,00 |
| 29.12.2025 | 297,20 | 297,20 | 297,20 | 297,20 | -0,60% | 12,00 |
| 23.12.2025 | 299,00 | 299,00 | 299,00 | 299,00 | 0,64% | 34,00 |
| 22.12.2025 | 295,67 | 298,57 | 295,58 | 297,09 | 0,57% | - |
| 19.12.2025 | 295,40 | 295,40 | 295,40 | 295,40 | 0,61% | 80,00 |
| 18.12.2025 | 293,40 | 293,60 | 293,40 | 293,60 | 0,00% | 50,00 |
| 17.12.2025 | 293,60 | 293,60 | 293,60 | 293,60 | -0,20% | 50,00 |
| 16.12.2025 | 294,20 | 294,20 | 294,20 | 294,20 | 0,20% | 200,00 |
| 15.12.2025 | 294,00 | 294,00 | 293,60 | 293,60 | 0,48% | 41,00 |
| 12.12.2025 | 292,20 | 292,20 | 292,20 | 292,20 | 0,48% | 20,00 |
| 11.12.2025 | 290,80 | 290,80 | 290,80 | 290,80 | 0,18% | 19,00 |
| 10.12.2025 | 291,76 | 291,76 | 286,73 | 290,29 | -2,65% | - |