15,785€
-0,22%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 14,75 | 14,75 | 14,71 | 14,71 | 0,27% | 302,00 |
| 05.01.2026 | 14,43 | 14,67 | 14,39 | 14,67 | 1,10% | 562,00 |
| 02.01.2026 | 14,66 | 14,66 | 14,46 | 14,51 | -0,34% | 86,00 |
| 30.12.2025 | 14,50 | 14,56 | 14,50 | 14,56 | 0,48% | 2.654,00 |
| 29.12.2025 | 14,55 | 14,55 | 14,43 | 14,49 | -0,28% | 1.102,00 |
| 23.12.2025 | 14,36 | 14,53 | 14,36 | 14,53 | 2,04% | 1.815,00 |
| 22.12.2025 | 14,41 | 14,41 | 14,23 | 14,24 | -1,11% | 1.150,00 |
| 19.12.2025 | 14,33 | 14,41 | 14,33 | 14,40 | 1,05% | 1.162,00 |
| 18.12.2025 | 14,11 | 14,26 | 14,11 | 14,25 | 0,85% | 2.041,00 |
| 17.12.2025 | 14,12 | 14,13 | 14,11 | 14,13 | 0,36% | 510,00 |
| 16.12.2025 | 14,12 | 14,12 | 14,06 | 14,08 | 0,07% | 952,00 |
| 15.12.2025 | 14,02 | 14,21 | 14,01 | 14,07 | 1,44% | 1.353,00 |
| 12.12.2025 | 14,13 | 14,13 | 13,87 | 13,87 | -0,72% | 300,00 |
| 11.12.2025 | 14,08 | 14,10 | 13,97 | 13,97 | -0,71% | 1.116,00 |
| 10.12.2025 | 13,76 | 14,07 | 13,53 | 14,07 | 4,38% | 3.096,00 |
| 09.12.2025 | 13,59 | 13,59 | 13,48 | 13,48 | 0,07% | 288,00 |
| 08.12.2025 | 13,49 | 13,49 | 13,44 | 13,47 | 1,39% | 95,00 |
| 05.12.2025 | 13,41 | 13,47 | 13,28 | 13,29 | -0,41% | - |
| 04.12.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,08% | 261,00 |
| 03.12.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -0,86% | 8,00 |
| 02.12.2025 | 13,42 | 13,47 | 13,34 | 13,45 | 1,55% | - |
| 01.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,08% | 36,00 |
| 28.11.2025 | 13,52 | 13,54 | 13,34 | 13,39 | -0,56% | - |
| 27.11.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,20% | 100,00 |
| 26.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | 200,00 |
| 25.11.2025 | 13,42 | 13,42 | 13,32 | 13,32 | 0,00% | 572,00 |
| 24.11.2025 | 13,35 | 13,35 | 13,29 | 13,32 | -0,82% | 353,00 |
| 21.11.2025 | 13,29 | 13,45 | 13,14 | 13,43 | 1,74% | - |
| 20.11.2025 | 13,45 | 13,45 | 13,20 | 13,20 | -1,05% | 738,00 |
| 19.11.2025 | 13,35 | 13,35 | 13,34 | 13,34 | 0,30% | 22,00 |
| 18.11.2025 | 13,36 | 13,41 | 13,29 | 13,30 | -2,28% | 1.511,00 |
| 17.11.2025 | 13,65 | 13,65 | 13,61 | 13,61 | -0,44% | 372,00 |