16,120€
-1,41%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,39 | 16,49 | 16,08 | 16,14 | -1,94% | 1.050,00 |
| 28.05.2026 | 16,33 | 16,58 | 16,03 | 16,46 | -0,96% | 1.869,00 |
| 27.05.2026 | 16,79 | 16,83 | 16,62 | 16,62 | -2,29% | 445,00 |
| 26.05.2026 | 16,90 | 17,01 | 16,86 | 17,01 | -1,45% | 540,00 |
| 25.05.2026 | 17,17 | 17,26 | 17,04 | 17,26 | 2,43% | 292,00 |
| 22.05.2026 | 17,00 | 17,02 | 16,85 | 16,85 | -2,15% | 2.411,00 |
| 21.05.2026 | 17,07 | 17,28 | 17,06 | 17,22 | 0,76% | 1.679,00 |
| 20.05.2026 | 16,86 | 17,09 | 16,84 | 17,09 | 1,42% | 685,00 |
| 19.05.2026 | 16,86 | 16,90 | 16,84 | 16,85 | 0,60% | 438,00 |
| 18.05.2026 | 16,28 | 16,75 | 16,28 | 16,75 | 1,70% | 2.116,00 |
| 15.05.2026 | 16,60 | 16,62 | 16,43 | 16,47 | -1,55% | 2.262,00 |
| 14.05.2026 | 16,65 | 16,77 | 16,61 | 16,73 | 1,09% | - |
| 13.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 1,47% | 39,00 |
| 12.05.2026 | 16,45 | 16,46 | 16,31 | 16,31 | -1,27% | 487,00 |
| 11.05.2026 | 16,49 | 16,52 | 16,49 | 16,52 | 0,73% | 250,00 |
| 08.05.2026 | 16,30 | 16,46 | 16,26 | 16,40 | 1,61% | 1.455,00 |
| 07.05.2026 | 16,67 | 16,67 | 16,14 | 16,14 | -2,95% | 741,00 |
| 06.05.2026 | 16,45 | 16,63 | 16,30 | 16,63 | 2,78% | 3.586,00 |
| 05.05.2026 | 16,27 | 16,33 | 16,18 | 16,18 | -0,74% | 940,00 |
| 04.05.2026 | 16,48 | 16,50 | 16,30 | 16,30 | -0,24% | 10.650,00 |
| 30.04.2026 | 15,95 | 16,37 | 15,95 | 16,34 | 1,74% | 1.165,00 |
| 29.04.2026 | 15,53 | 16,12 | 15,53 | 16,06 | 4,35% | 8.147,00 |
| 28.04.2026 | 15,50 | 15,58 | 15,39 | 15,39 | -0,45% | 2.636,00 |
| 27.04.2026 | 15,37 | 15,53 | 15,37 | 15,46 | -0,23% | 805,00 |
| 24.04.2026 | 15,51 | 15,57 | 15,37 | 15,50 | -0,03% | - |
| 23.04.2026 | 15,62 | 15,62 | 15,50 | 15,50 | -0,39% | 1.283,00 |
| 22.04.2026 | 15,89 | 15,89 | 15,56 | 15,56 | -0,89% | 2.723,00 |
| 21.04.2026 | 15,82 | 15,82 | 15,70 | 15,70 | -0,32% | 343,00 |
| 20.04.2026 | 15,70 | 15,76 | 15,63 | 15,75 | 0,96% | 1.300,00 |
| 17.04.2026 | 15,71 | 15,75 | 15,50 | 15,60 | -0,95% | 2.979,00 |
| 16.04.2026 | 15,67 | 15,75 | 15,67 | 15,75 | 0,96% | 66,00 |
| 15.04.2026 | 15,89 | 15,89 | 15,56 | 15,60 | -1,39% | 4.936,00 |
| 14.04.2026 | 15,75 | 15,82 | 15,75 | 15,82 | 1,41% | 198,00 |
| 13.04.2026 | 15,41 | 15,60 | 15,41 | 15,60 | 0,00% | 250,00 |
| 10.04.2026 | 15,78 | 15,78 | 15,60 | 15,60 | -2,80% | 998,00 |
| 09.04.2026 | 16,00 | 16,11 | 16,00 | 16,05 | 0,12% | 543,00 |
| 08.04.2026 | 16,14 | 16,14 | 15,87 | 16,03 | 2,62% | 3.180,00 |
| 07.04.2026 | 15,70 | 15,88 | 15,62 | 15,62 | 0,06% | 759,00 |
| 02.04.2026 | 15,50 | 15,61 | 15,43 | 15,61 | -0,38% | 624,00 |
| 01.04.2026 | 15,69 | 15,79 | 15,67 | 15,67 | 0,00% | 118,00 |
| 31.03.2026 | 15,42 | 15,67 | 15,42 | 15,67 | 2,75% | 2.139,00 |
| 30.03.2026 | 14,99 | 15,36 | 14,98 | 15,25 | 3,11% | 765,00 |
| 27.03.2026 | 15,10 | 15,18 | 14,79 | 14,79 | -3,14% | 1.723,00 |
| 26.03.2026 | 15,10 | 15,27 | 15,10 | 15,27 | 0,39% | 474,00 |
| 25.03.2026 | 15,13 | 15,35 | 15,04 | 15,21 | 0,40% | 1.275,00 |
| 24.03.2026 | 14,88 | 15,15 | 14,86 | 15,15 | 1,75% | 6.478,00 |
| 23.03.2026 | 14,98 | 15,06 | 14,40 | 14,89 | -1,72% | 9.091,00 |
| 20.03.2026 | 15,60 | 15,60 | 15,11 | 15,15 | -3,81% | 2.496,00 |
| 19.03.2026 | 16,18 | 16,18 | 15,75 | 15,75 | -2,48% | 4.323,00 |
| 18.03.2026 | 15,83 | 16,60 | 15,83 | 16,15 | 1,89% | 7.287,00 |
| 17.03.2026 | 15,59 | 15,89 | 15,58 | 15,85 | 1,02% | 3.439,00 |
| 16.03.2026 | 15,75 | 16,00 | 15,45 | 15,69 | 1,23% | 13.166,00 |
| 13.03.2026 | 15,42 | 15,60 | 15,42 | 15,50 | -1,08% | 1.533,00 |
| 12.03.2026 | 15,49 | 15,76 | 15,46 | 15,67 | 0,84% | 1.220,00 |
| 11.03.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 0,39% | 140,00 |
| 10.03.2026 | 15,56 | 15,56 | 15,48 | 15,48 | 1,04% | 417,00 |
| 09.03.2026 | 15,15 | 15,32 | 15,15 | 15,32 | -2,05% | 1.160,00 |
| 06.03.2026 | 15,66 | 15,81 | 15,51 | 15,64 | 0,58% | - |
| 05.03.2026 | 15,54 | 15,72 | 15,52 | 15,55 | -0,89% | 482,00 |
| 04.03.2026 | 15,48 | 15,69 | 15,48 | 15,69 | 2,42% | 926,00 |
| 03.03.2026 | 15,61 | 15,61 | 15,20 | 15,32 | -4,43% | 7.684,00 |
| 02.03.2026 | 15,79 | 16,09 | 15,79 | 16,03 | -0,12% | 2.163,00 |
| 27.02.2026 | 16,00 | 16,08 | 16,00 | 16,05 | 1,39% | 2.687,00 |
| 26.02.2026 | 15,75 | 15,83 | 15,75 | 15,83 | -0,94% | 630,00 |
| 25.02.2026 | 15,74 | 15,98 | 15,74 | 15,98 | 0,82% | 904,00 |
| 24.02.2026 | 16,00 | 16,00 | 15,71 | 15,85 | -2,58% | 2.349,00 |
| 23.02.2026 | 16,21 | 16,27 | 16,15 | 16,27 | -0,37% | 1.411,00 |
| 20.02.2026 | 15,93 | 16,52 | 15,93 | 16,33 | 3,09% | 1.759,00 |
| 19.02.2026 | 15,96 | 15,99 | 15,84 | 15,84 | -0,69% | 905,00 |
| 18.02.2026 | 15,63 | 15,95 | 15,63 | 15,95 | 2,24% | 2.129,00 |
| 17.02.2026 | 15,55 | 15,64 | 15,55 | 15,60 | 0,13% | 10.160,00 |
| 16.02.2026 | 15,60 | 15,60 | 15,57 | 15,58 | -0,06% | 266,00 |
| 13.02.2026 | 15,57 | 15,59 | 15,57 | 15,59 | -0,89% | 328,00 |
| 12.02.2026 | 16,09 | 16,09 | 15,68 | 15,73 | -2,54% | 2.858,00 |
| 11.02.2026 | 15,74 | 16,14 | 15,74 | 16,14 | 5,91% | 944,00 |
| 10.02.2026 | 15,40 | 15,41 | 15,24 | 15,24 | -0,72% | 263,00 |
| 09.02.2026 | 15,32 | 15,35 | 15,18 | 15,35 | 0,66% | 588,00 |
| 06.02.2026 | 15,21 | 15,26 | 15,21 | 15,25 | 2,62% | 860,00 |
| 05.02.2026 | 15,07 | 15,07 | 14,86 | 14,86 | -0,13% | 387,00 |
| 04.02.2026 | 15,04 | 15,08 | 14,88 | 14,88 | -0,80% | 732,00 |
| 03.02.2026 | 15,04 | 15,11 | 15,00 | 15,00 | 0,94% | 1.390,00 |
| 02.02.2026 | 14,67 | 14,95 | 14,67 | 14,86 | 0,34% | 1.740,00 |
| 30.01.2026 | 14,75 | 14,83 | 14,70 | 14,81 | 0,71% | 960,00 |
| 29.01.2026 | 14,71 | 14,86 | 14,59 | 14,71 | 0,51% | - |
| 28.01.2026 | 14,92 | 14,92 | 14,55 | 14,63 | -1,15% | 1.765,00 |
| 27.01.2026 | 14,68 | 14,83 | 14,68 | 14,80 | 0,89% | 998,00 |
| 26.01.2026 | 14,64 | 14,67 | 14,64 | 14,67 | 0,07% | 1.545,00 |
| 23.01.2026 | 14,79 | 14,79 | 14,66 | 14,66 | -2,33% | 1.111,00 |
| 22.01.2026 | 14,98 | 15,01 | 14,98 | 15,01 | 2,11% | 179,00 |
| 21.01.2026 | 14,39 | 14,70 | 14,39 | 14,70 | 1,94% | 573,00 |
| 20.01.2026 | 14,76 | 14,76 | 14,42 | 14,42 | -2,63% | 4.839,00 |
| 19.01.2026 | 14,52 | 14,81 | 14,52 | 14,81 | -0,20% | 1.152,00 |
| 16.01.2026 | 14,72 | 14,84 | 14,72 | 14,84 | 0,68% | 1.209,00 |
| 15.01.2026 | 14,56 | 14,74 | 14,56 | 14,74 | 0,14% | 565,00 |
| 14.01.2026 | 14,40 | 14,72 | 14,37 | 14,72 | 0,82% | 1.473,00 |
| 13.01.2026 | 14,43 | 14,61 | 14,43 | 14,60 | 1,11% | 727,00 |
| 12.01.2026 | 14,54 | 14,54 | 14,28 | 14,44 | -0,89% | 1.470,00 |
| 09.01.2026 | 14,49 | 14,57 | 14,39 | 14,57 | -0,75% | 1.203,00 |
| 08.01.2026 | 14,50 | 14,69 | 14,50 | 14,68 | 1,38% | 2.740,00 |
| 07.01.2026 | 14,64 | 14,64 | 14,36 | 14,48 | -1,56% | 10.142,00 |