20,070€
3,80%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,31 | 20,15 | 19,31 | 20,09 | 3,90% | 1.200,00 |
| 10.04.2025 | 19,98 | 20,02 | 18,83 | 19,34 | 4,23% | - |
| 09.04.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -4,08% | 536,00 |
| 08.04.2025 | 18,90 | 19,34 | 18,90 | 19,34 | 4,82% | 92,00 |
| 07.04.2025 | 18,26 | 18,45 | 18,26 | 18,45 | -6,44% | 55,00 |
| 04.04.2025 | 19,82 | 19,82 | 19,72 | 19,72 | -6,14% | 84,00 |
| 03.04.2025 | 20,85 | 21,32 | 20,83 | 21,01 | -2,10% | - |
| 02.04.2025 | 21,43 | 21,51 | 21,11 | 21,46 | -0,09% | - |
| 01.04.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,19% | 97,00 |
| 31.03.2025 | 21,12 | 21,44 | 21,12 | 21,44 | 1,42% | 525,00 |
| 28.03.2025 | 21,38 | 21,38 | 21,14 | 21,14 | -0,24% | 740,00 |
| 27.03.2025 | 21,01 | 21,30 | 20,91 | 21,19 | 0,71% | - |
| 26.03.2025 | 21,06 | 21,25 | 21,00 | 21,04 | 0,19% | - |
| 25.03.2025 | 20,78 | 21,00 | 20,78 | 21,00 | 2,24% | 536,00 |
| 24.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 1,73% | 400,00 |
| 21.03.2025 | 20,41 | 20,65 | 19,97 | 20,19 | -5,08% | - |
| 20.03.2025 | 21,12 | 21,32 | 20,99 | 21,27 | 0,52% | - |
| 19.03.2025 | 21,03 | 21,30 | 20,93 | 21,16 | 0,28% | - |
| 18.03.2025 | 20,94 | 21,10 | 20,94 | 21,10 | 0,86% | 161,00 |
| 17.03.2025 | 20,92 | 21,00 | 20,92 | 20,92 | 0,43% | 441,00 |
| 14.03.2025 | 20,82 | 20,87 | 20,59 | 20,83 | 0,63% | - |
| 13.03.2025 | 20,26 | 20,82 | 20,22 | 20,70 | 2,07% | - |
| 12.03.2025 | 19,87 | 20,33 | 19,81 | 20,28 | 2,42% | - |
| 11.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,05% | 96,00 |
| 10.03.2025 | 19,67 | 19,71 | 19,44 | 19,60 | 0,18% | - |
| 07.03.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,64% | 30,00 |
| 06.03.2025 | 19,90 | 19,94 | 19,41 | 19,44 | -1,97% | - |
| 05.03.2025 | 20,13 | 20,19 | 19,54 | 19,83 | -0,90% | - |
| 04.03.2025 | 19,58 | 20,21 | 19,49 | 20,01 | 1,29% | - |
| 03.03.2025 | 19,73 | 19,84 | 19,73 | 19,75 | 0,08% | 450,00 |
| 28.02.2025 | 19,50 | 19,78 | 19,46 | 19,74 | 0,59% | - |
| 27.02.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,51% | 80,00 |
| 26.02.2025 | 19,61 | 19,72 | 19,61 | 19,72 | 0,82% | 325,00 |
| 25.02.2025 | 19,46 | 19,64 | 19,39 | 19,56 | 0,77% | - |
| 24.02.2025 | 19,50 | 19,53 | 19,24 | 19,41 | 0,36% | - |
| 21.02.2025 | 19,38 | 19,38 | 19,34 | 19,34 | -0,26% | 330,00 |
| 20.02.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -1,02% | 100,00 |
| 19.02.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -0,33% | 5,00 |
| 18.02.2025 | 19,77 | 19,83 | 19,60 | 19,66 | -0,73% | - |
| 17.02.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 1,38% | 57,00 |
| 14.02.2025 | 19,64 | 19,72 | 19,48 | 19,53 | -1,71% | - |
| 13.02.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,03% | 4,00 |
| 12.02.2025 | 19,95 | 19,96 | 19,53 | 19,88 | -0,38% | - |
| 11.02.2025 | 19,76 | 20,00 | 19,73 | 19,95 | 1,22% | - |
| 10.02.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 0,03% | 4,00 |
| 07.02.2025 | 19,83 | 19,89 | 19,71 | 19,71 | -0,13% | - |
| 06.02.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -1,10% | 3,00 |
| 05.02.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,60% | 59,00 |
| 04.02.2025 | 19,78 | 20,11 | 19,73 | 20,07 | 0,96% | - |
| 03.02.2025 | 19,71 | 19,88 | 19,71 | 19,88 | 1,35% | 151,00 |
| 31.01.2025 | 19,69 | 19,81 | 19,57 | 19,62 | -1,23% | - |
| 30.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,05% | 160,00 |
| 29.01.2025 | 20,16 | 20,16 | 19,85 | 19,85 | -1,44% | 460,00 |
| 28.01.2025 | 19,70 | 20,14 | 19,70 | 20,14 | 3,28% | 808,00 |
| 27.01.2025 | 19,22 | 19,50 | 19,22 | 19,50 | 0,00% | 103,00 |
| 24.01.2025 | 18,01 | 19,50 | 18,01 | 19,50 | 9,37% | 910,00 |
| 23.01.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -2,30% | 4,00 |
| 22.01.2025 | 18,29 | 18,29 | 18,25 | 18,25 | 1,64% | 45,00 |
| 21.01.2025 | 17,81 | 17,97 | 17,75 | 17,96 | 0,81% | - |
| 20.01.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -0,25% | 120,00 |
| 17.01.2025 | 18,03 | 18,05 | 17,77 | 17,86 | 0,88% | - |
| 16.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,56% | 1,00 |
| 15.01.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,44% | 1,00 |
| 14.01.2025 | 17,73 | 17,90 | 17,62 | 17,73 | 0,17% | - |
| 13.01.2025 | 17,41 | 17,70 | 17,34 | 17,70 | -0,03% | - |
| 10.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,65% | 556,00 |
| 09.01.2025 | 17,40 | 17,85 | 17,32 | 17,82 | 2,18% | - |
| 08.01.2025 | 17,10 | 17,47 | 17,09 | 17,44 | 2,26% | - |
| 07.01.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,67% | 4,00 |
| 06.01.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,17% | 80,00 |
| 03.01.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -0,26% | 179,00 |
| 02.01.2025 | 17,10 | 17,53 | 17,08 | 17,42 | 2,62% | - |
| 30.12.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,21% | 11,00 |
| 27.12.2024 | 17,06 | 17,06 | 16,84 | 17,01 | -1,65% | - |
| 23.12.2024 | 17,06 | 17,29 | 17,06 | 17,29 | 2,55% | 258,00 |
| 20.12.2024 | 16,85 | 16,86 | 16,82 | 16,86 | -0,82% | 157,00 |
| 19.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,86% | 4,00 |
| 18.12.2024 | 17,21 | 17,35 | 16,82 | 16,86 | -2,29% | - |
| 17.12.2024 | 17,41 | 17,41 | 17,17 | 17,25 | -1,03% | 286,00 |
| 16.12.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,40% | 1,00 |
| 13.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,75% | 75,00 |
| 12.12.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -0,03% | 144,00 |
| 11.12.2024 | 17,15 | 17,44 | 17,11 | 17,38 | 1,40% | - |
| 10.12.2024 | 17,09 | 17,29 | 17,09 | 17,14 | -0,06% | - |
| 09.12.2024 | 17,22 | 17,33 | 17,14 | 17,15 | -2,25% | - |
| 06.12.2024 | 17,39 | 17,54 | 17,39 | 17,54 | 1,12% | 660,00 |
| 05.12.2024 | 17,35 | 17,39 | 17,20 | 17,35 | -0,12% | - |
| 04.12.2024 | 17,35 | 17,44 | 17,21 | 17,37 | 0,32% | - |
| 03.12.2024 | 17,23 | 17,31 | 17,20 | 17,31 | 0,93% | 122,00 |
| 02.12.2024 | 17,11 | 17,15 | 17,11 | 17,15 | 1,60% | 250,00 |
| 29.11.2024 | 16,90 | 16,97 | 16,74 | 16,88 | -0,30% | - |
| 28.11.2024 | 16,99 | 17,05 | 16,88 | 16,93 | -0,09% | - |
| 27.11.2024 | 16,75 | 16,95 | 16,72 | 16,95 | 1,22% | - |
| 26.11.2024 | 16,90 | 16,96 | 16,69 | 16,74 | -1,38% | - |
| 25.11.2024 | 16,95 | 17,06 | 16,79 | 16,98 | 0,33% | - |
| 22.11.2024 | 16,69 | 16,94 | 16,69 | 16,92 | 1,26% | - |
| 21.11.2024 | 16,61 | 16,71 | 16,43 | 16,71 | 2,20% | - |
| 20.11.2024 | 16,55 | 16,55 | 16,35 | 16,35 | -1,51% | 80,00 |
| 19.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,48% | 32,00 |
| 18.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 2,74% | 1,00 |