25,310€
0,76%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,32% | 65,00 |
| 29.10.2026 | 25,20 | 25,22 | 25,20 | 25,22 | 0,20% | 196,00 |
| 28.10.2026 | 25,30 | 25,43 | 25,17 | 25,17 | 1,41% | - |
| 27.10.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -1,19% | 300,00 |
| 26.10.2026 | 24,92 | 25,12 | 24,92 | 25,12 | 0,56% | 4.700,00 |
| 23.10.2026 | 26,24 | 26,32 | 24,98 | 24,98 | -2,04% | 1.282,00 |
| 22.10.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,93% | 130,00 |
| 21.10.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 2,63% | 50,00 |
| 20.10.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 0,00% | 1,00 |
| 19.10.2026 | 24,70 | 25,23 | 24,64 | 25,08 | 2,03% | - |
| 16.10.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 0,33% | 1,00 |
| 15.10.2026 | 24,24 | 24,50 | 24,24 | 24,50 | 2,17% | 68,00 |
| 14.10.2026 | 24,07 | 24,16 | 23,83 | 23,98 | -0,17% | - |
| 13.10.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 1,31% | 15,00 |
| 12.10.2026 | 23,77 | 23,83 | 23,54 | 23,71 | 0,98% | - |
| 09.10.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 1,47% | 860,00 |
| 08.10.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 0,70% | 400,00 |
| 07.10.2026 | 23,30 | 23,40 | 22,98 | 22,98 | -1,37% | 136,00 |
| 06.10.2026 | 23,52 | 23,52 | 23,30 | 23,30 | -1,27% | 1.262,00 |
| 05.10.2026 | 23,61 | 24,01 | 23,55 | 23,60 | -0,25% | - |
| 02.10.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 1,11% | 60,00 |
| 01.10.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 30.09.2026 | 23,91 | 24,03 | 23,60 | 23,60 | -0,76% | - |
| 29.09.2026 | 24,14 | 24,18 | 23,76 | 23,78 | -1,08% | - |
| 28.09.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,25% | 20,00 |
| 25.09.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -0,25% | 48,00 |
| 24.09.2026 | 23,95 | 24,19 | 23,89 | 24,04 | -0,41% | - |
| 23.09.2026 | 25,00 | 25,00 | 23,94 | 24,14 | -4,96% | 121,00 |
| 22.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 3,00 |
| 21.09.2026 | 25,67 | 25,80 | 25,48 | 25,60 | 0,43% | - |
| 18.09.2026 | 25,82 | 25,86 | 25,42 | 25,49 | -1,24% | - |
| 17.09.2026 | 25,75 | 25,90 | 25,57 | 25,81 | 0,43% | - |
| 16.09.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,63% | 21,00 |
| 15.09.2026 | 25,54 | 25,54 | 25,54 | 25,54 | -0,39% | 3,00 |
| 14.09.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,16% | 1,00 |
| 11.09.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 0,82% | 1,00 |
| 10.09.2026 | 25,90 | 26,09 | 25,70 | 25,73 | -0,46% | - |
| 09.09.2026 | 25,82 | 25,91 | 25,71 | 25,85 | 0,08% | - |
| 08.09.2026 | 25,78 | 26,00 | 25,74 | 25,83 | -0,04% | - |
| 07.09.2026 | 25,98 | 26,12 | 25,84 | 25,84 | -1,52% | - |
| 04.09.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,42% | 15,00 |
| 03.09.2026 | 26,06 | 26,36 | 25,97 | 26,35 | 1,39% | - |
| 02.09.2026 | 26,12 | 26,31 | 25,96 | 25,99 | -0,31% | - |
| 01.09.2026 | 26,10 | 26,31 | 25,96 | 26,07 | -1,25% | - |
| 31.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,19% | 150,00 |
| 28.08.2026 | 26,15 | 26,43 | 26,15 | 26,35 | 0,50% | - |
| 27.08.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 0,23% | 1,00 |
| 26.08.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 0,73% | 50,00 |
| 25.08.2026 | 25,94 | 26,01 | 25,76 | 25,97 | 0,43% | - |
| 24.08.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -0,35% | 1,00 |
| 21.08.2026 | 25,56 | 26,00 | 25,54 | 25,95 | 2,00% | - |
| 20.08.2026 | 25,58 | 25,64 | 25,29 | 25,44 | -0,59% | - |
| 19.08.2026 | 25,77 | 25,85 | 25,53 | 25,59 | -0,74% | - |
| 18.08.2026 | 25,76 | 25,78 | 25,76 | 25,78 | -0,54% | 13,00 |
| 17.08.2026 | 26,02 | 26,02 | 25,92 | 25,92 | -0,27% | 5,00 |
| 14.08.2026 | 25,70 | 26,11 | 25,70 | 25,99 | 1,05% | - |
| 13.08.2026 | 25,77 | 26,01 | 25,65 | 25,72 | 0,04% | - |
| 12.08.2026 | 25,34 | 25,82 | 25,32 | 25,71 | 1,78% | - |
| 11.08.2026 | 25,48 | 25,62 | 25,21 | 25,26 | -1,71% | - |
| 10.08.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,23% | 58,00 |
| 07.08.2026 | 26,04 | 26,04 | 25,76 | 25,76 | 0,16% | 110,00 |
| 06.08.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -0,23% | 59,00 |
| 05.08.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,23% | 40,00 |
| 04.08.2026 | 25,82 | 25,88 | 25,49 | 25,84 | 0,86% | - |
| 03.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -0,85% | 1,00 |
| 31.07.2026 | 25,97 | 25,97 | 25,64 | 25,84 | 0,16% | - |
| 30.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,45% | 1,00 |
| 29.07.2026 | 25,57 | 25,70 | 25,33 | 25,43 | -0,86% | - |
| 28.07.2026 | 25,24 | 25,69 | 25,20 | 25,65 | 1,26% | - |
| 27.07.2026 | 25,88 | 25,98 | 25,20 | 25,33 | -1,25% | - |
| 24.07.2026 | 25,25 | 25,77 | 25,21 | 25,65 | 0,90% | - |
| 23.07.2026 | 25,66 | 25,66 | 25,42 | 25,42 | -1,47% | 23,00 |
| 22.07.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 3,28% | 365,00 |
| 21.07.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,52% | 100,00 |
| 20.07.2026 | 25,15 | 25,15 | 24,77 | 24,85 | -1,31% | - |
| 17.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 0,96% | 233,00 |
| 16.07.2026 | 25,02 | 25,02 | 24,94 | 24,94 | 0,08% | 279,00 |
| 15.07.2026 | 25,48 | 25,48 | 24,92 | 24,92 | -2,27% | 335,00 |
| 14.07.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 2,66% | 530,00 |
| 13.07.2026 | 24,76 | 25,44 | 24,76 | 24,84 | 0,73% | 3.230,00 |
| 10.07.2026 | 24,48 | 24,66 | 24,48 | 24,66 | 0,61% | 260,00 |
| 09.07.2026 | 24,80 | 24,82 | 24,43 | 24,51 | -1,17% | - |
| 08.07.2026 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | 870,00 |
| 07.07.2026 | 24,66 | 24,66 | 24,50 | 24,50 | 0,91% | 540,00 |
| 06.07.2026 | 24,32 | 24,32 | 24,28 | 24,28 | 0,41% | 171,00 |
| 03.07.2026 | 24,18 | 24,18 | 24,18 | 24,18 | 0,58% | 130,00 |
| 02.07.2026 | 23,77 | 24,32 | 23,69 | 24,04 | 1,01% | - |
| 01.07.2026 | 23,72 | 23,84 | 23,55 | 23,80 | 0,21% | - |
| 30.06.2026 | 23,84 | 23,86 | 23,56 | 23,75 | 0,04% | - |
| 29.06.2026 | 23,60 | 23,74 | 23,60 | 23,74 | 0,59% | 177,00 |
| 26.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,30% | 254,00 |
| 25.06.2026 | 23,65 | 23,98 | 23,53 | 23,91 | 1,79% | - |
| 24.06.2026 | 23,49 | 23,65 | 23,26 | 23,49 | -0,30% | - |
| 23.06.2026 | 24,04 | 24,04 | 23,56 | 23,56 | -2,00% | 11,00 |
| 22.06.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 1,01% | 420,00 |
| 19.06.2026 | 23,76 | 24,06 | 23,74 | 23,80 | -0,34% | - |
| 18.06.2026 | 24,10 | 24,40 | 23,76 | 23,88 | 0,08% | - |
| 17.06.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -0,17% | 64,00 |
| 16.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,50% | 2,00 |
| 15.06.2026 | 23,64 | 23,78 | 23,64 | 23,78 | 2,15% | 3,00 |