13,105€
0,34%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,09 | 13,09 | 13,04 | 13,04 | -0,15% | 140,00 |
| 14.08.2025 | 12,81 | 13,10 | 12,81 | 13,06 | 1,48% | - |
| 13.08.2025 | 13,04 | 13,14 | 12,76 | 12,87 | 0,78% | 1.792,00 |
| 12.08.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,39% | 651,00 |
| 11.08.2025 | 12,64 | 12,72 | 12,61 | 12,72 | 1,03% | 1.271,00 |
| 08.08.2025 | 12,66 | 12,66 | 12,59 | 12,59 | -0,24% | 8.075,00 |
| 07.08.2025 | 12,72 | 12,72 | 12,62 | 12,62 | -0,39% | 238,00 |
| 06.08.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,88% | 160,00 |
| 05.08.2025 | 12,58 | 12,58 | 12,56 | 12,56 | 1,70% | 491,00 |
| 04.08.2025 | 12,24 | 12,38 | 12,24 | 12,35 | 0,90% | 1.071,00 |
| 01.08.2025 | 12,51 | 12,51 | 12,20 | 12,24 | -2,16% | 2.710,00 |
| 31.07.2025 | 12,55 | 12,57 | 12,49 | 12,51 | -0,40% | 930,00 |
| 30.07.2025 | 12,57 | 12,57 | 12,54 | 12,56 | -0,63% | 290,00 |
| 29.07.2025 | 12,56 | 12,64 | 12,56 | 12,64 | 0,40% | 466,00 |
| 28.07.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 1,78% | 163,00 |
| 25.07.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,60% | 2.400,00 |
| 24.07.2025 | 12,60 | 12,60 | 12,44 | 12,45 | 0,28% | - |
| 23.07.2025 | 12,48 | 12,48 | 12,41 | 12,41 | 0,65% | 1.239,00 |
| 22.07.2025 | 12,36 | 12,36 | 12,33 | 12,33 | -0,40% | 475,00 |
| 21.07.2025 | 12,60 | 12,60 | 12,37 | 12,38 | -1,59% | 1.585,00 |
| 18.07.2025 | 12,60 | 12,70 | 12,46 | 12,58 | 0,48% | 1.203,00 |
| 17.07.2025 | 12,31 | 12,61 | 12,30 | 12,52 | 1,87% | 921,00 |
| 16.07.2025 | 12,34 | 12,34 | 12,29 | 12,29 | -0,65% | 280,00 |
| 15.07.2025 | 12,34 | 12,46 | 12,30 | 12,37 | 0,41% | 1.553,00 |
| 14.07.2025 | 12,22 | 12,41 | 12,22 | 12,32 | 0,82% | 3.403,00 |
| 11.07.2025 | 11,98 | 12,50 | 11,49 | 12,22 | 2,60% | 3.943,00 |
| 10.07.2025 | 11,78 | 11,91 | 11,78 | 11,91 | 0,93% | 232,00 |
| 09.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,25% | 325,00 |
| 08.07.2025 | 11,88 | 11,88 | 11,83 | 11,83 | -1,66% | 563,00 |
| 07.07.2025 | 12,14 | 12,14 | 11,95 | 12,03 | 0,59% | 2.629,00 |
| 04.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,50% | 100,00 |
| 03.07.2025 | 11,95 | 12,02 | 11,95 | 12,02 | 1,09% | 35,00 |
| 02.07.2025 | 12,00 | 12,00 | 11,89 | 11,89 | -1,98% | 701,00 |
| 01.07.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 0,66% | 42,00 |
| 30.06.2025 | 11,98 | 12,05 | 11,98 | 12,05 | 0,92% | 127,00 |
| 27.06.2025 | 11,89 | 11,94 | 11,89 | 11,94 | 1,19% | 1.020,00 |
| 26.06.2025 | 11,80 | 11,82 | 11,80 | 11,80 | 0,43% | 806,00 |
| 25.06.2025 | 12,00 | 12,00 | 11,75 | 11,75 | -0,93% | 730,00 |
| 24.06.2025 | 11,95 | 11,95 | 11,86 | 11,86 | 0,85% | 177,00 |
| 23.06.2025 | 11,78 | 11,78 | 11,76 | 11,76 | -0,17% | 66,00 |
| 20.06.2025 | 11,73 | 11,84 | 11,63 | 11,78 | 0,51% | - |
| 19.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,43% | 270,00 |
| 18.06.2025 | 11,68 | 11,89 | 11,68 | 11,89 | 1,28% | 1.000,00 |
| 17.06.2025 | 11,72 | 11,74 | 11,72 | 11,74 | 0,09% | 530,00 |
| 16.06.2025 | 11,56 | 11,76 | 11,56 | 11,73 | 1,82% | 4.096,00 |
| 13.06.2025 | 11,60 | 11,60 | 11,52 | 11,52 | -0,60% | 400,00 |
| 12.06.2025 | 11,59 | 11,72 | 11,53 | 11,59 | -1,28% | - |
| 11.06.2025 | 11,72 | 11,76 | 11,72 | 11,74 | 0,09% | 4.056,00 |
| 10.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,51% | 194,00 |
| 09.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,09% | 17,00 |
| 06.06.2025 | 11,65 | 11,66 | 11,65 | 11,66 | -0,09% | 109,00 |
| 05.06.2025 | 11,69 | 11,74 | 11,63 | 11,67 | 0,43% | - |
| 04.06.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,43% | 300,00 |
| 03.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -1,10% | 208,00 |
| 02.06.2025 | 11,61 | 11,80 | 11,61 | 11,80 | 2,70% | 135,00 |
| 30.05.2025 | 11,53 | 11,53 | 11,49 | 11,49 | -1,20% | 300,00 |
| 29.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,35% | 250,00 |
| 28.05.2025 | 11,66 | 11,66 | 11,57 | 11,59 | 0,26% | 550,00 |
| 27.05.2025 | 11,59 | 11,59 | 11,56 | 11,56 | -0,77% | 370,00 |
| 26.05.2025 | 11,60 | 11,73 | 11,60 | 11,65 | 2,19% | 451,00 |
| 23.05.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,13% | 16,00 |
| 22.05.2025 | 11,60 | 11,60 | 11,53 | 11,53 | -0,17% | 250,00 |
| 21.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,70% | 629,00 |
| 20.05.2025 | 11,46 | 11,47 | 11,40 | 11,47 | 0,35% | 230,00 |
| 19.05.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,09% | 50,00 |
| 16.05.2025 | 11,35 | 11,47 | 11,35 | 11,44 | 2,05% | 1.280,00 |
| 15.05.2025 | 11,26 | 11,31 | 11,21 | 11,21 | -0,80% | 716,00 |
| 14.05.2025 | 11,29 | 11,30 | 11,28 | 11,30 | -0,09% | 486,00 |
| 13.05.2025 | 11,06 | 11,31 | 11,06 | 11,31 | 3,10% | 914,00 |
| 12.05.2025 | 11,05 | 11,08 | 10,97 | 10,97 | 1,11% | 1.782,00 |
| 09.05.2025 | 10,82 | 10,85 | 10,77 | 10,85 | 0,74% | 2.591,00 |
| 08.05.2025 | 10,70 | 10,77 | 10,70 | 10,77 | 1,22% | 390,00 |
| 07.05.2025 | 10,65 | 10,65 | 10,64 | 10,64 | -1,66% | 1.145,00 |
| 06.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,28% | 290,00 |
| 05.05.2025 | 10,95 | 10,95 | 10,85 | 10,85 | -0,18% | 987,00 |
| 02.05.2025 | 10,75 | 10,90 | 10,75 | 10,87 | 2,64% | 1.221,00 |
| 30.04.2025 | 10,41 | 10,60 | 10,41 | 10,59 | 1,83% | 453,00 |
| 29.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,07% | 150,00 |
| 28.04.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,29% | 100,00 |
| 25.04.2025 | 10,39 | 10,39 | 10,30 | 10,32 | 0,00% | 1.432,00 |
| 24.04.2025 | 10,35 | 10,35 | 10,29 | 10,32 | 0,00% | 2.725,00 |
| 23.04.2025 | 10,40 | 10,40 | 10,26 | 10,32 | 0,58% | 1.883,00 |
| 22.04.2025 | 9,94 | 10,26 | 9,94 | 10,26 | 2,91% | 1.707,00 |
| 17.04.2025 | 9,86 | 9,97 | 9,86 | 9,97 | 1,79% | 501,00 |
| 16.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,31% | 20,00 |
| 15.04.2025 | 10,09 | 10,16 | 10,09 | 10,13 | 1,60% | 1.144,00 |
| 14.04.2025 | 9,91 | 9,97 | 9,90 | 9,97 | 1,42% | 1.830,00 |
| 11.04.2025 | 9,58 | 9,83 | 9,58 | 9,83 | -0,56% | 2.676,00 |
| 10.04.2025 | 10,05 | 10,09 | 9,82 | 9,89 | -5,68% | 31.006,00 |
| 09.04.2025 | 9,93 | 10,48 | 9,75 | 10,48 | 4,28% | 1.474,00 |
| 08.04.2025 | 10,18 | 10,18 | 9,82 | 10,05 | 1,21% | 2.609,00 |
| 07.04.2025 | 9,97 | 9,97 | 9,20 | 9,93 | -6,67% | 35.512,00 |
| 04.04.2025 | 11,36 | 11,36 | 10,62 | 10,64 | -7,24% | 510,00 |
| 03.04.2025 | 11,33 | 11,54 | 11,27 | 11,47 | -2,63% | 1.537,00 |
| 02.04.2025 | 11,77 | 11,78 | 11,77 | 11,78 | -0,17% | 675,00 |
| 01.04.2025 | 11,84 | 11,84 | 11,80 | 11,80 | 0,77% | 548,00 |
| 31.03.2025 | 11,73 | 11,73 | 11,71 | 11,71 | -2,25% | 958,00 |
| 28.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,18% | 20,00 |
| 27.03.2025 | 11,88 | 11,88 | 11,84 | 11,84 | -1,25% | 225,00 |
| 26.03.2025 | 11,96 | 12,01 | 11,93 | 11,99 | 0,76% | 30.834,00 |