13,455€
2,16%
Echtzeit-Aktienkurs STOREBRAND ASA NK 5
Bid:
Ask:
Aktienkurse zur STOREBRAND ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,03 | 13,66 | 13,03 | 13,47 | 2,28% | 6.784,00 |
| 30.09.2025 | 13,00 | 13,17 | 13,00 | 13,17 | 1,15% | 594,00 |
| 29.09.2025 | 12,97 | 13,08 | 12,97 | 13,02 | 1,32% | 1.438,00 |
| 26.09.2025 | 12,69 | 12,85 | 12,69 | 12,85 | 0,78% | 790,00 |
| 25.09.2025 | 12,81 | 12,81 | 12,75 | 12,75 | -0,16% | 440,00 |
| 24.09.2025 | 12,86 | 12,89 | 12,77 | 12,77 | -0,85% | 1.692,00 |
| 23.09.2025 | 12,76 | 12,89 | 12,76 | 12,88 | -0,16% | 916,00 |
| 22.09.2025 | 12,90 | 12,90 | 12,75 | 12,90 | 0,16% | 2.826,00 |
| 19.09.2025 | 13,48 | 13,51 | 12,82 | 12,88 | -5,36% | 1.093,00 |
| 18.09.2025 | 13,42 | 13,61 | 13,36 | 13,61 | 1,42% | 2.243,00 |
| 17.09.2025 | 13,60 | 13,60 | 13,34 | 13,42 | -0,89% | 311,00 |
| 16.09.2025 | 13,40 | 13,54 | 13,40 | 13,54 | -0,81% | 1.779,00 |
| 15.09.2025 | 13,40 | 13,65 | 13,35 | 13,65 | 2,79% | 5.450,00 |
| 12.09.2025 | 13,25 | 13,28 | 13,21 | 13,28 | -0,78% | 1.430,00 |
| 10.09.2025 | 13,34 | 13,41 | 13,29 | 13,39 | 1,75% | - |
| 09.09.2025 | 13,18 | 13,24 | 13,10 | 13,16 | 0,53% | - |
| 08.09.2025 | 12,96 | 13,11 | 12,93 | 13,09 | 2,07% | 1.867,00 |
| 05.09.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,47% | 7,00 |
| 04.09.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 1,10% | 200,00 |
| 03.09.2025 | 12,89 | 12,89 | 12,74 | 12,74 | -1,70% | 263,00 |
| 02.09.2025 | 13,00 | 13,00 | 12,96 | 12,96 | -1,07% | 300,00 |
| 01.09.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | 213,00 |
| 29.08.2025 | 13,20 | 13,22 | 13,00 | 13,15 | -0,60% | - |
| 28.08.2025 | 13,19 | 13,23 | 13,19 | 13,23 | 0,46% | 3.100,00 |
| 27.08.2025 | 13,16 | 13,19 | 13,16 | 13,17 | -0,08% | 212,00 |
| 26.08.2025 | 13,20 | 13,20 | 13,18 | 13,18 | -0,30% | 501,00 |
| 25.08.2025 | 13,16 | 13,22 | 13,16 | 13,22 | -0,38% | 582,00 |
| 22.08.2025 | 13,18 | 13,27 | 13,18 | 13,27 | 1,22% | 300,00 |
| 21.08.2025 | 13,07 | 13,12 | 13,07 | 13,11 | 0,77% | 660,00 |
| 20.08.2025 | 13,03 | 13,03 | 13,01 | 13,01 | 0,08% | 269,00 |
| 19.08.2025 | 13,14 | 13,19 | 13,00 | 13,00 | -0,08% | 1.041,00 |
| 18.08.2025 | 13,15 | 13,18 | 13,01 | 13,01 | -0,23% | 1.207,00 |
| 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 |