11,655€
-0,13%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 11,84 | 11,93 | 11,84 | 11,90 | 1,88% | 2.911,00 |
| 24.03.2025 | 11,70 | 11,70 | 11,65 | 11,68 | 0,26% | 2.564,00 |
| 21.03.2025 | 11,44 | 11,65 | 11,44 | 11,65 | 1,17% | 270,00 |
| 20.03.2025 | 11,47 | 11,59 | 11,33 | 11,52 | 0,39% | - |
| 19.03.2025 | 11,35 | 11,49 | 11,35 | 11,47 | 0,53% | 1.473,00 |
| 18.03.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,15% | 9,00 |
| 17.03.2025 | 11,28 | 11,38 | 11,25 | 11,28 | 0,27% | 3.511,00 |
| 14.03.2025 | 11,08 | 11,25 | 11,08 | 11,25 | 0,90% | 850,00 |
| 13.03.2025 | 10,80 | 11,15 | 10,80 | 11,15 | 2,58% | 600,00 |
| 12.03.2025 | 10,82 | 10,87 | 10,82 | 10,87 | 0,56% | 546,00 |
| 11.03.2025 | 10,78 | 10,81 | 10,78 | 10,81 | 1,79% | 212,00 |
| 10.03.2025 | 10,68 | 10,70 | 10,62 | 10,62 | -0,65% | 927,00 |
| 07.03.2025 | 10,46 | 10,69 | 10,46 | 10,69 | 2,35% | 219,00 |
| 06.03.2025 | 10,48 | 10,57 | 10,41 | 10,45 | 0,72% | - |
| 05.03.2025 | 10,40 | 10,40 | 10,37 | 10,37 | 0,39% | 600,00 |
| 04.03.2025 | 10,50 | 10,50 | 10,29 | 10,33 | -2,09% | 975,00 |
| 03.03.2025 | 10,56 | 10,69 | 10,49 | 10,55 | 1,05% | 11.237,00 |
| 28.02.2025 | 10,43 | 10,44 | 10,43 | 10,44 | -1,51% | 330,00 |
| 27.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | 100,00 |
| 26.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,33% | 500,00 |
| 25.02.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,10% | 300,00 |
| 24.02.2025 | 10,68 | 10,68 | 10,50 | 10,50 | -1,04% | 611,00 |
| 21.02.2025 | 10,45 | 10,61 | 10,45 | 10,61 | 2,41% | 345,00 |
| 20.02.2025 | 10,58 | 10,58 | 10,36 | 10,36 | -1,52% | 220,00 |
| 19.02.2025 | 10,58 | 10,69 | 10,50 | 10,52 | -1,31% | - |
| 18.02.2025 | 10,70 | 10,70 | 10,66 | 10,66 | -0,47% | 1.200,00 |
| 17.02.2025 | 10,60 | 10,71 | 10,60 | 10,71 | 1,04% | 1.102,00 |
| 14.02.2025 | 10,59 | 10,62 | 10,59 | 10,60 | -0,19% | 1.455,00 |
| 13.02.2025 | 10,48 | 10,71 | 10,43 | 10,62 | -0,09% | 1.688,00 |
| 12.02.2025 | 11,65 | 11,65 | 10,62 | 10,63 | -8,28% | 9.582,00 |
| 11.02.2025 | 11,77 | 11,92 | 11,59 | 11,59 | -1,40% | 624,00 |
| 10.02.2025 | 11,56 | 11,78 | 11,50 | 11,76 | 2,22% | - |
| 07.02.2025 | 11,43 | 11,50 | 11,43 | 11,50 | 1,68% | 848,00 |
| 06.02.2025 | 11,34 | 11,34 | 11,30 | 11,31 | 0,53% | 452,00 |
| 05.02.2025 | 11,35 | 11,35 | 11,25 | 11,25 | -1,23% | 125,00 |
| 04.02.2025 | 11,30 | 11,39 | 11,30 | 11,39 | 2,34% | 325,00 |
| 03.02.2025 | 11,29 | 11,29 | 11,13 | 11,13 | -1,85% | 648,00 |
| 31.01.2025 | 11,40 | 11,40 | 11,33 | 11,34 | -0,79% | 305,00 |
| 30.01.2025 | 11,38 | 11,43 | 11,36 | 11,43 | 1,15% | 188,00 |
| 29.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,27% | 111,00 |
| 28.01.2025 | 11,19 | 11,27 | 11,17 | 11,27 | 0,71% | 1.612,00 |
| 27.01.2025 | 11,06 | 11,19 | 11,02 | 11,19 | 1,18% | 2.581,00 |
| 24.01.2025 | 10,92 | 11,06 | 10,92 | 11,06 | 2,03% | 2.346,00 |
| 23.01.2025 | 10,88 | 10,88 | 10,84 | 10,84 | 0,37% | 550,00 |
| 22.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,66% | 888,00 |
| 21.01.2025 | 10,56 | 10,56 | 10,52 | 10,52 | 0,29% | 2.816,00 |
| 20.01.2025 | 10,67 | 10,67 | 10,49 | 10,49 | -1,59% | 3.806,00 |
| 17.01.2025 | 10,60 | 10,74 | 10,60 | 10,66 | 0,09% | 810,00 |
| 16.01.2025 | 10,73 | 10,73 | 10,65 | 10,65 | -1,48% | 4.674,00 |
| 15.01.2025 | 10,74 | 10,81 | 10,74 | 10,81 | 1,93% | 261,00 |