283,180NOK
0,56%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 283,40 | 283,40 | 283,40 | 283,40 | 0,64% | 30,00 |
| 03.12.2025 | 288,20 | 288,20 | 281,60 | 281,60 | -2,49% | 26,00 |
| 02.12.2025 | 288,80 | 288,80 | 288,80 | 288,80 | 1,15% | 38,00 |
| 01.12.2025 | 282,82 | 286,16 | 281,06 | 285,51 | 0,99% | - |
| 28.11.2025 | 285,40 | 286,15 | 281,37 | 282,73 | -0,40% | - |
| 27.11.2025 | 279,16 | 283,93 | 279,16 | 283,85 | 1,61% | - |
| 26.11.2025 | 276,69 | 279,87 | 275,40 | 279,35 | 1,51% | - |
| 25.11.2025 | 275,20 | 275,20 | 275,20 | 275,20 | -0,26% | 27,00 |
| 24.11.2025 | 276,10 | 276,10 | 272,29 | 275,91 | -0,10% | - |
| 21.11.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -0,50% | 460,00 |
| 20.11.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 1,46% | 24,00 |
| 19.11.2025 | 273,08 | 274,29 | 271,83 | 273,60 | 0,35% | - |
| 18.11.2025 | 274,36 | 275,55 | 272,41 | 272,65 | -1,55% | - |
| 17.11.2025 | 276,09 | 277,54 | 275,48 | 276,93 | 0,26% | - |
| 14.11.2025 | 275,60 | 276,20 | 275,60 | 276,20 | -0,14% | 129,00 |
| 13.11.2025 | 281,17 | 282,04 | 276,60 | 276,60 | -1,60% | - |
| 12.11.2025 | 277,60 | 281,18 | 277,52 | 281,10 | 1,34% | - |
| 11.11.2025 | 275,55 | 277,65 | 275,12 | 277,39 | 0,59% | - |
| 10.11.2025 | 275,05 | 276,06 | 272,16 | 275,77 | 1,20% | - |
| 07.11.2025 | 274,41 | 276,85 | 271,78 | 272,50 | -0,69% | - |
| 06.11.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -0,07% | 22,00 |
| 05.11.2025 | 274,15 | 275,49 | 272,08 | 274,59 | 0,16% | - |
| 04.11.2025 | 271,80 | 274,56 | 269,57 | 274,15 | 0,28% | - |
| 03.11.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 0,37% | 18,00 |
| 31.10.2025 | 272,40 | 272,40 | 272,40 | 272,40 | -0,87% | 29,00 |
| 30.10.2025 | 274,80 | 274,80 | 274,80 | 274,80 | -0,15% | 136,00 |
| 29.10.2025 | 275,60 | 275,60 | 275,20 | 275,20 | 0,49% | 483,00 |
| 28.10.2025 | 273,60 | 274,92 | 268,33 | 273,87 | -0,13% | - |
| 27.10.2025 | 267,56 | 274,21 | 265,76 | 274,21 | 2,32% | - |
| 24.10.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -4,67% | 313,00 |
| 23.10.2025 | 280,45 | 281,24 | 278,27 | 281,12 | -0,10% | - |
| 22.10.2025 | 281,40 | 281,40 | 281,40 | 281,40 | 0,83% | 19,00 |
| 21.10.2025 | 279,09 | 281,42 | 278,51 | 279,08 | -0,75% | - |
| 17.10.2025 | 280,00 | 281,20 | 280,00 | 281,20 | -0,49% | 82,00 |
| 16.10.2025 | 285,90 | 286,13 | 281,43 | 282,59 | -1,46% | - |
| 15.10.2025 | 288,32 | 288,32 | 285,61 | 286,77 | -0,08% | - |
| 14.10.2025 | 286,43 | 288,44 | 285,72 | 287,01 | 0,21% | - |
| 13.10.2025 | 286,60 | 286,60 | 286,40 | 286,40 | -1,04% | 800,00 |
| 10.10.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -0,96% | 80,00 |
| 09.10.2025 | 292,40 | 292,40 | 292,20 | 292,20 | 0,79% | 122,00 |
| 08.10.2025 | 291,81 | 292,40 | 287,14 | 289,92 | -0,64% | - |
| 07.10.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -0,23% | 23,00 |
| 06.10.2025 | 287,77 | 292,87 | 286,97 | 292,47 | 1,27% | - |
| 03.10.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,20% | 26,00 |
| 02.10.2025 | 293,74 | 293,74 | 287,57 | 289,38 | -1,11% | - |
| 01.10.2025 | 292,63 | 293,48 | 290,62 | 292,62 | -0,36% | - |
| 30.09.2025 | 292,52 | 295,37 | 290,91 | 293,67 | -0,03% | - |
| 29.09.2025 | 287,79 | 294,93 | 287,79 | 293,76 | 4,59% | - |
| 26.09.2025 | 276,25 | 281,11 | 275,31 | 280,88 | 1,77% | - |
| 25.09.2025 | 275,60 | 276,00 | 275,60 | 276,00 | -0,58% | 72,00 |
| 24.09.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,48% | 16,00 |
| 23.09.2025 | 277,96 | 278,47 | 275,85 | 276,27 | -0,56% | - |
| 22.09.2025 | 275,03 | 277,87 | 273,21 | 277,82 | 0,81% | - |
| 19.09.2025 | 274,40 | 275,60 | 274,40 | 275,60 | 0,07% | 453,00 |
| 18.09.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -2,36% | 23,00 |
| 17.09.2025 | 282,13 | 282,80 | 280,40 | 282,06 | 0,42% | - |
| 16.09.2025 | 286,21 | 286,21 | 280,87 | 280,88 | -1,92% | - |
| 15.09.2025 | 283,51 | 286,74 | 282,52 | 286,39 | 1,20% | - |
| 12.09.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 0,57% | 12,00 |
| 11.09.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -1,02% | 41,00 |
| 10.09.2025 | 278,65 | 284,32 | 278,65 | 284,30 | 1,97% | - |
| 09.09.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 0,50% | 18,00 |
| 08.09.2025 | 278,20 | 278,20 | 277,40 | 277,40 | 0,14% | 41,00 |
| 05.09.2025 | 277,00 | 277,00 | 277,00 | 277,00 | -0,36% | 48,00 |
| 04.09.2025 | 278,00 | 278,00 | 278,00 | 278,00 | 2,81% | 108,00 |
| 03.09.2025 | 270,40 | 270,40 | 270,40 | 270,40 | -1,53% | 86,00 |
| 02.09.2025 | 277,18 | 277,18 | 272,87 | 274,59 | -0,94% | - |
| 01.09.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -0,92% | 15,00 |
| 29.08.2025 | 280,63 | 281,71 | 278,01 | 279,76 | 0,11% | - |
| 28.08.2025 | 282,20 | 282,86 | 279,45 | 279,46 | -1,04% | - |
| 27.08.2025 | 282,40 | 282,40 | 282,40 | 282,40 | -0,77% | 250,00 |
| 26.08.2025 | 283,60 | 284,60 | 283,60 | 284,60 | 0,78% | 14,00 |
| 25.08.2025 | 287,60 | 287,60 | 282,40 | 282,40 | -2,15% | 192,00 |
| 22.08.2025 | 288,60 | 288,60 | 288,60 | 288,60 | -0,14% | 27,00 |
| 21.08.2025 | 289,86 | 291,27 | 287,33 | 288,99 | 0,14% | - |
| 20.08.2025 | 288,60 | 288,60 | 288,60 | 288,60 | -0,10% | 1,00 |
| 19.08.2025 | 288,91 | 289,40 | 287,56 | 288,88 | 0,17% | - |
| 18.08.2025 | 288,40 | 288,40 | 288,40 | 288,40 | 1,34% | 12,00 |
| 15.08.2025 | 285,40 | 285,40 | 284,60 | 284,60 | 0,07% | 179,00 |
| 14.08.2025 | 286,00 | 286,00 | 284,40 | 284,40 | 0,71% | 44,00 |
| 13.08.2025 | 282,40 | 282,40 | 282,40 | 282,40 | 0,64% | 11,00 |
| 12.08.2025 | 280,60 | 280,60 | 280,60 | 280,60 | -0,14% | 5,00 |
| 11.08.2025 | 281,00 | 281,00 | 281,00 | 281,00 | -0,82% | 211,00 |
| 08.08.2025 | 285,49 | 285,49 | 282,53 | 283,31 | -0,73% | - |
| 07.08.2025 | 285,40 | 285,40 | 285,40 | 285,40 | 0,92% | 35,00 |
| 06.08.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 1,22% | 228,00 |
| 05.08.2025 | 278,60 | 279,40 | 278,60 | 279,40 | 1,89% | 37,00 |
| 04.08.2025 | 271,10 | 274,99 | 270,54 | 274,22 | 1,47% | - |
| 01.08.2025 | 271,63 | 271,78 | 269,01 | 270,24 | -1,24% | - |
| 31.07.2025 | 273,19 | 274,56 | 272,39 | 273,64 | 0,31% | - |
| 30.07.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,49% | 3,00 |
| 29.07.2025 | 273,00 | 275,01 | 273,00 | 274,14 | 0,45% | - |
| 28.07.2025 | 278,54 | 278,54 | 272,66 | 272,92 | -1,26% | - |
| 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% | - |