18,005€
-0,47%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,73 | 17,75 | 17,72 | 17,73 | -2,02% | - |
| 20.10.2026 | 17,85 | 18,09 | 17,84 | 18,09 | 1,23% | 289,00 |
| 19.10.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 0,28% | 50,00 |
| 16.10.2026 | 17,91 | 17,96 | 17,82 | 17,82 | -0,39% | 573,00 |
| 15.10.2026 | 17,60 | 17,91 | 17,59 | 17,89 | 0,85% | 1.018,00 |
| 14.10.2026 | 17,73 | 17,77 | 17,73 | 17,74 | 1,08% | 1.395,00 |
| 13.10.2026 | 17,60 | 17,60 | 17,55 | 17,55 | 0,06% | 466,00 |
| 12.10.2026 | 17,56 | 17,58 | 17,54 | 17,54 | 0,11% | 602,00 |
| 09.10.2026 | 17,29 | 17,59 | 17,29 | 17,52 | 2,34% | 380,00 |
| 08.10.2026 | 17,16 | 17,30 | 17,12 | 17,12 | -3,33% | 1.210,00 |
| 07.10.2026 | 17,87 | 17,87 | 17,71 | 17,71 | -2,37% | 156,00 |
| 06.10.2026 | 18,05 | 18,60 | 18,05 | 18,14 | 1,28% | 5.766,00 |
| 05.10.2026 | 17,66 | 17,96 | 17,66 | 17,91 | 1,19% | 951,00 |
| 02.10.2026 | 17,58 | 17,79 | 17,58 | 17,70 | 1,78% | 1.665,00 |
| 01.10.2026 | 17,46 | 17,62 | 17,39 | 17,39 | -1,08% | 3.254,00 |
| 30.09.2026 | 17,91 | 17,93 | 17,16 | 17,58 | -0,51% | 3.147,00 |
| 29.09.2026 | 17,83 | 17,85 | 17,60 | 17,67 | -2,11% | 1.760,00 |
| 28.09.2026 | 17,93 | 18,05 | 17,92 | 18,05 | 0,06% | 736,00 |
| 25.09.2026 | 18,04 | 18,04 | 17,90 | 18,04 | 0,00% | 565,00 |
| 24.09.2026 | 17,96 | 18,04 | 17,89 | 18,04 | 0,33% | 1.427,00 |
| 23.09.2026 | 18,32 | 18,32 | 17,98 | 17,98 | -2,92% | 1.286,00 |
| 22.09.2026 | 18,56 | 18,67 | 18,38 | 18,52 | -0,43% | 306,00 |
| 21.09.2026 | 18,26 | 18,62 | 18,26 | 18,60 | 1,64% | 976,00 |
| 18.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,72% | 177,00 |
| 17.09.2026 | 18,52 | 18,62 | 18,52 | 18,62 | 0,65% | 105,00 |
| 16.09.2026 | 18,52 | 18,65 | 18,43 | 18,50 | 0,82% | - |
| 15.09.2026 | 18,47 | 18,47 | 18,35 | 18,35 | -1,40% | 196,00 |
| 14.09.2026 | 18,71 | 18,71 | 18,60 | 18,61 | -0,64% | 7.035,00 |
| 11.09.2026 | 18,79 | 18,79 | 18,73 | 18,73 | -0,32% | 80,00 |
| 10.09.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -0,32% | 176,00 |
| 09.09.2026 | 18,78 | 18,86 | 18,78 | 18,85 | 0,37% | 955,00 |
| 08.09.2026 | 18,94 | 18,94 | 18,76 | 18,78 | -1,00% | 1.031,00 |
| 07.09.2026 | 19,02 | 19,07 | 18,97 | 18,97 | 0,16% | 795,00 |
| 04.09.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,79% | 15,00 |
| 03.09.2026 | 18,87 | 19,09 | 18,87 | 19,09 | 2,41% | 142,00 |
| 02.09.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,32% | 55,00 |
| 01.09.2026 | 18,89 | 18,89 | 18,72 | 18,89 | 0,16% | 456,00 |
| 31.08.2026 | 19,05 | 19,05 | 18,86 | 18,86 | 0,11% | 1.192,00 |
| 28.08.2026 | 19,03 | 19,03 | 18,84 | 18,84 | -1,31% | 1.683,00 |
| 27.08.2026 | 18,82 | 19,18 | 18,82 | 19,09 | 0,10% | 1.419,00 |
| 26.08.2026 | 19,05 | 19,07 | 19,05 | 19,07 | 1,49% | 850,00 |
| 25.08.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 0,64% | 1,00 |
| 24.08.2026 | 18,69 | 18,69 | 18,54 | 18,67 | 0,76% | 4.712,00 |
| 21.08.2026 | 18,38 | 18,56 | 18,38 | 18,53 | 1,37% | 694,00 |
| 20.08.2026 | 18,43 | 18,43 | 18,28 | 18,28 | -1,08% | 560,00 |
| 19.08.2026 | 18,74 | 18,74 | 18,48 | 18,48 | -0,59% | 1.958,00 |
| 18.08.2026 | 18,80 | 18,80 | 18,59 | 18,59 | -2,87% | 1.489,00 |
| 17.08.2026 | 18,88 | 19,26 | 18,87 | 19,14 | 1,38% | 2.430,00 |
| 14.08.2026 | 18,80 | 18,88 | 18,80 | 18,88 | 0,37% | 205,00 |
| 13.08.2026 | 19,00 | 19,01 | 18,81 | 18,81 | -0,53% | 672,00 |
| 12.08.2026 | 18,59 | 18,91 | 18,59 | 18,91 | 2,55% | 763,00 |
| 11.08.2026 | 18,49 | 18,59 | 18,35 | 18,44 | -1,39% | 1.290,00 |
| 10.08.2026 | 18,65 | 18,72 | 18,65 | 18,70 | -1,11% | 1.293,00 |
| 07.08.2026 | 18,58 | 18,91 | 18,58 | 18,91 | 1,45% | 2.040,00 |
| 06.08.2026 | 18,60 | 18,67 | 18,60 | 18,64 | 1,08% | 580,00 |
| 05.08.2026 | 18,40 | 18,44 | 18,40 | 18,44 | 1,15% | 20.040,00 |
| 04.08.2026 | 18,35 | 18,35 | 18,22 | 18,23 | -0,44% | 190,00 |
| 03.08.2026 | 18,40 | 18,40 | 18,22 | 18,31 | -1,19% | 1.063,00 |
| 31.07.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 0,43% | 80,00 |
| 30.07.2026 | 18,57 | 18,57 | 18,44 | 18,45 | 0,60% | 130,00 |
| 29.07.2026 | 18,37 | 18,37 | 18,29 | 18,34 | -1,00% | 923,00 |
| 28.07.2026 | 18,18 | 18,53 | 18,17 | 18,53 | 1,28% | - |
| 27.07.2026 | 18,33 | 18,34 | 18,26 | 18,29 | -0,22% | 717,00 |
| 24.07.2026 | 18,36 | 18,37 | 18,32 | 18,33 | -0,11% | 1.544,00 |
| 23.07.2026 | 18,34 | 18,35 | 18,18 | 18,35 | 0,33% | 519,00 |
| 22.07.2026 | 18,11 | 18,29 | 18,11 | 18,29 | 1,27% | 188,00 |
| 21.07.2026 | 17,76 | 18,09 | 17,73 | 18,06 | 2,09% | 1.103,00 |
| 20.07.2026 | 17,77 | 17,79 | 17,69 | 17,69 | -0,39% | 205,00 |
| 17.07.2026 | 17,78 | 17,79 | 17,76 | 17,76 | -1,06% | 2.501,00 |
| 16.07.2026 | 17,84 | 17,95 | 17,84 | 17,95 | 0,45% | 1.075,00 |
| 15.07.2026 | 16,95 | 17,95 | 16,90 | 17,87 | 4,81% | 8.328,00 |
| 14.07.2026 | 17,05 | 17,05 | 16,79 | 17,05 | 0,18% | 1.345,00 |
| 13.07.2026 | 16,70 | 17,02 | 16,63 | 17,02 | 1,13% | 550,00 |
| 10.07.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 0,45% | 333,00 |
| 09.07.2026 | 16,74 | 16,77 | 16,60 | 16,76 | 0,09% | - |
| 08.07.2026 | 16,58 | 16,74 | 16,48 | 16,74 | 1,09% | 53,00 |
| 07.07.2026 | 16,48 | 16,57 | 16,48 | 16,56 | 1,78% | 504,00 |
| 06.07.2026 | 16,63 | 16,63 | 16,27 | 16,27 | -1,57% | 623,00 |
| 03.07.2026 | 16,70 | 16,70 | 16,53 | 16,53 | -0,36% | 103,00 |
| 02.07.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 0,18% | 10,00 |
| 01.07.2026 | 16,43 | 16,56 | 16,33 | 16,56 | -0,84% | 1.705,00 |
| 30.06.2026 | 16,23 | 16,85 | 16,22 | 16,70 | 3,86% | 2.379,00 |
| 29.06.2026 | 16,09 | 16,09 | 16,07 | 16,08 | -0,06% | 980,00 |
| 26.06.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -1,35% | 105,00 |
| 25.06.2026 | 16,32 | 16,32 | 16,25 | 16,31 | 2,00% | 244,00 |
| 24.06.2026 | 15,93 | 15,99 | 15,92 | 15,99 | -0,87% | 3.800,00 |
| 23.06.2026 | 16,16 | 16,16 | 15,97 | 16,13 | -1,71% | 421,00 |
| 22.06.2026 | 16,15 | 16,41 | 16,15 | 16,41 | 2,43% | 3.423,00 |
| 19.06.2026 | 15,90 | 16,02 | 15,90 | 16,02 | 0,06% | 1.020,00 |
| 18.06.2026 | 16,21 | 16,21 | 16,00 | 16,01 | -1,36% | 1.510,00 |
| 17.06.2026 | 15,97 | 16,23 | 15,97 | 16,23 | 1,69% | 874,00 |
| 16.06.2026 | 15,90 | 15,96 | 15,90 | 15,96 | 0,57% | 828,00 |
| 15.06.2026 | 15,79 | 15,87 | 15,79 | 15,87 | 0,13% | 73,00 |
| 12.06.2026 | 15,84 | 15,85 | 15,69 | 15,85 | 1,67% | 673,00 |
| 11.06.2026 | 15,67 | 15,67 | 15,59 | 15,59 | -1,64% | 300,00 |
| 10.06.2026 | 15,96 | 15,97 | 15,71 | 15,85 | 0,06% | 3.386,00 |
| 09.06.2026 | 15,95 | 16,12 | 15,84 | 15,84 | -1,12% | 802,00 |
| 08.06.2026 | 16,07 | 16,07 | 16,02 | 16,02 | 0,06% | 25,00 |
| 05.06.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,12% | 209,00 |
| 04.06.2026 | 15,87 | 16,03 | 15,84 | 16,03 | 0,00% | 4.035,00 |