24,250€
-1,26%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,65% | 2,00 |
| 14.10.2025 | 24,38 | 24,59 | 24,24 | 24,56 | 0,00% | - |
| 13.10.2025 | 24,57 | 24,70 | 24,44 | 24,56 | 1,32% | - |
| 10.10.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -3,16% | 100,00 |
| 09.10.2025 | 24,96 | 25,30 | 24,86 | 25,03 | 0,44% | - |
| 08.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,95% | 1,00 |
| 07.10.2025 | 25,30 | 25,30 | 25,16 | 25,16 | 1,37% | 4,00 |
| 06.10.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,24% | 6,00 |
| 03.10.2025 | 24,76 | 24,94 | 24,73 | 24,76 | 0,04% | - |
| 02.10.2025 | 25,29 | 25,35 | 24,63 | 24,75 | -1,90% | - |
| 01.10.2025 | 25,06 | 25,28 | 24,84 | 25,23 | 0,84% | - |
| 30.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | 100,00 |
| 29.09.2025 | 24,50 | 25,04 | 24,48 | 25,02 | 3,73% | 1.710,00 |
| 26.09.2025 | 23,63 | 24,13 | 23,49 | 24,12 | 2,16% | - |
| 25.09.2025 | 23,67 | 23,69 | 23,49 | 23,61 | -0,55% | - |
| 24.09.2025 | 23,56 | 23,74 | 23,56 | 23,74 | -0,08% | 21,00 |
| 23.09.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,08% | 5,00 |
| 22.09.2025 | 23,55 | 23,80 | 23,39 | 23,78 | 0,42% | - |
| 19.09.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,17% | 10,00 |
| 18.09.2025 | 24,31 | 24,42 | 23,52 | 23,64 | -2,64% | - |
| 17.09.2025 | 24,33 | 24,41 | 24,11 | 24,28 | -0,16% | - |
| 16.09.2025 | 24,78 | 24,78 | 24,20 | 24,32 | -0,90% | - |
| 15.09.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,00% | 1,00 |
| 12.09.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 1,11% | 30,00 |
| 11.09.2025 | 24,45 | 24,55 | 24,20 | 24,27 | -1,06% | 12,00 |
| 10.09.2025 | 23,91 | 24,53 | 23,87 | 24,53 | 2,89% | 699,00 |
| 09.09.2025 | 23,53 | 23,85 | 23,51 | 23,84 | 1,19% | - |
| 08.09.2025 | 23,62 | 23,74 | 23,51 | 23,56 | 0,04% | - |
| 05.09.2025 | 23,67 | 23,67 | 23,42 | 23,55 | -0,21% | - |
| 04.09.2025 | 23,09 | 23,66 | 23,01 | 23,60 | 2,16% | - |
| 03.09.2025 | 23,41 | 23,47 | 22,99 | 23,10 | -1,45% | - |
| 02.09.2025 | 23,67 | 23,73 | 23,28 | 23,44 | -1,26% | - |
| 01.09.2025 | 23,78 | 23,82 | 23,54 | 23,74 | -0,04% | - |
| 29.08.2025 | 23,78 | 23,94 | 23,65 | 23,75 | -0,13% | - |
| 28.08.2025 | 24,05 | 24,15 | 23,75 | 23,78 | -0,50% | - |
| 27.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,50% | 130,00 |
| 26.08.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,91% | 1,00 |
| 25.08.2025 | 24,36 | 24,36 | 24,24 | 24,24 | -0,49% | 64,00 |
| 22.08.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,25% | 100,00 |
| 21.08.2025 | 24,28 | 24,51 | 24,21 | 24,42 | 0,99% | - |
| 20.08.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,08% | 44,00 |
| 19.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,92% | 105,00 |
| 18.08.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,08% | 100,00 |
| 15.08.2025 | 24,02 | 24,02 | 23,96 | 23,96 | -0,29% | 143,00 |
| 14.08.2025 | 23,68 | 24,18 | 23,64 | 24,03 | 1,22% | - |
| 13.08.2025 | 23,81 | 23,81 | 23,63 | 23,74 | 0,08% | - |
| 12.08.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,42% | 190,00 |
| 11.08.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,34% | 11,00 |
| 08.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,13% | 90,00 |
| 07.08.2025 | 24,01 | 24,01 | 23,75 | 23,97 | 0,55% | - |
| 06.08.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,32% | 24,00 |
| 05.08.2025 | 23,23 | 23,58 | 23,23 | 23,53 | 2,84% | - |
| 04.08.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,09% | 44,00 |
| 01.08.2025 | 22,98 | 23,03 | 22,70 | 22,86 | -0,95% | - |
| 31.07.2025 | 23,23 | 23,31 | 23,02 | 23,08 | -0,35% | - |
| 30.07.2025 | 23,21 | 23,38 | 23,08 | 23,16 | -0,17% | - |
| 29.07.2025 | 23,19 | 23,30 | 23,11 | 23,20 | 0,35% | - |
| 28.07.2025 | 23,50 | 23,54 | 23,06 | 23,12 | -0,56% | - |
| 25.07.2025 | 23,22 | 23,26 | 23,06 | 23,25 | 0,13% | - |
| 24.07.2025 | 23,74 | 23,74 | 23,19 | 23,22 | -2,23% | - |
| 23.07.2025 | 23,71 | 23,76 | 23,31 | 23,75 | 1,24% | - |
| 22.07.2025 | 23,35 | 23,49 | 23,33 | 23,46 | 0,26% | - |
| 21.07.2025 | 23,76 | 23,82 | 23,39 | 23,40 | -1,60% | - |
| 18.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,59% | 64,00 |
| 17.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,34% | 11,00 |
| 16.07.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -1,34% | 1,00 |
| 15.07.2025 | 24,06 | 24,08 | 23,88 | 23,88 | -1,24% | 719,00 |
| 14.07.2025 | 23,58 | 24,18 | 23,58 | 24,18 | 1,60% | 22,00 |
| 11.07.2025 | 22,20 | 23,94 | 22,20 | 23,80 | 7,50% | 1.401,00 |
| 10.07.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,18% | 5,00 |
| 09.07.2025 | 21,96 | 22,22 | 21,81 | 22,10 | 0,59% | - |
| 08.07.2025 | 21,83 | 21,98 | 21,74 | 21,97 | 0,97% | - |
| 07.07.2025 | 21,82 | 21,82 | 21,76 | 21,76 | 0,09% | 281,00 |
| 04.07.2025 | 21,59 | 21,84 | 21,49 | 21,74 | 0,74% | - |
| 03.07.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,75% | 379,00 |
| 02.07.2025 | 21,75 | 21,75 | 21,31 | 21,42 | -1,11% | - |
| 01.07.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -0,18% | 150,00 |
| 30.06.2025 | 21,62 | 21,70 | 21,52 | 21,70 | 0,28% | 675,00 |
| 27.06.2025 | 21,71 | 21,80 | 21,43 | 21,64 | 0,19% | - |
| 26.06.2025 | 21,50 | 21,60 | 21,40 | 21,60 | 0,28% | 1.123,00 |
| 25.06.2025 | 21,73 | 21,83 | 21,52 | 21,54 | -0,69% | - |
| 24.06.2025 | 22,20 | 22,26 | 21,61 | 21,69 | -0,32% | - |
| 23.06.2025 | 21,66 | 21,76 | 21,66 | 21,76 | 0,51% | 686,00 |
| 20.06.2025 | 21,65 | 21,88 | 21,36 | 21,65 | 0,32% | - |
| 19.06.2025 | 21,40 | 21,58 | 21,40 | 21,58 | -0,28% | 23,00 |
| 18.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,51% | 51,00 |
| 17.06.2025 | 21,49 | 21,67 | 21,45 | 21,53 | -0,97% | - |
| 16.06.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,14% | 1,00 |
| 13.06.2025 | 21,50 | 21,84 | 21,40 | 21,71 | -0,60% | - |
| 12.06.2025 | 21,83 | 22,06 | 21,71 | 21,84 | -0,82% | - |
| 11.06.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -1,08% | 16,00 |
| 10.06.2025 | 22,30 | 22,47 | 22,16 | 22,26 | 0,13% | - |
| 09.06.2025 | 22,31 | 22,31 | 22,19 | 22,23 | -0,31% | - |
| 06.06.2025 | 22,33 | 22,38 | 22,23 | 22,30 | 0,09% | - |
| 05.06.2025 | 22,33 | 22,41 | 22,21 | 22,28 | -0,36% | - |
| 04.06.2025 | 22,41 | 22,48 | 22,04 | 22,36 | 0,00% | - |
| 03.06.2025 | 22,57 | 22,57 | 22,03 | 22,36 | 0,18% | - |
| 02.06.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,00% | 5,00 |
| 30.05.2025 | 22,50 | 22,75 | 22,14 | 22,32 | -0,58% | - |
| 29.05.2025 | 22,75 | 22,75 | 22,35 | 22,45 | 0,04% | - |