23,970€
-0,25%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.05.2025 | 22,65 | 22,83 | 22,42 | 22,44 | -1,67% | - |
27.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,78% | 100,00 |
26.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,05% | 10,00 |
23.05.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,80% | 600,00 |
22.05.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -0,96% | 20,00 |
21.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,51% | 1.125,00 |
20.05.2025 | 22,57 | 22,59 | 22,31 | 22,46 | -0,80% | - |
19.05.2025 | 22,38 | 22,66 | 22,20 | 22,64 | 0,44% | - |
16.05.2025 | 22,15 | 22,54 | 22,08 | 22,54 | 2,45% | - |
15.05.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 2,52% | 2.148,00 |
14.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,00% | 60,00 |
13.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -0,23% | 940,00 |
12.05.2025 | 21,93 | 21,94 | 21,13 | 21,51 | -0,60% | - |
09.05.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | 1,00 |
08.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,09% | 9,00 |
07.05.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 1,22% | 9,00 |
06.05.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,24% | 1,00 |
05.05.2025 | 21,08 | 21,34 | 21,05 | 21,27 | 1,97% | - |
02.05.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 2,36% | 2,00 |
30.04.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 2,00% | 199,00 |
29.04.2025 | 19,79 | 19,98 | 19,79 | 19,98 | -3,62% | 1.839,00 |
28.04.2025 | 20,63 | 20,86 | 20,33 | 20,73 | -0,14% | - |
25.04.2025 | 20,66 | 20,76 | 20,30 | 20,76 | 0,53% | - |
24.04.2025 | 20,79 | 20,89 | 20,44 | 20,65 | -0,91% | - |
23.04.2025 | 21,29 | 21,35 | 20,67 | 20,84 | -0,86% | - |
22.04.2025 | 20,61 | 21,05 | 20,61 | 21,02 | 1,06% | - |
17.04.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 2,01% | 200,00 |
16.04.2025 | 20,02 | 20,66 | 20,00 | 20,39 | 0,44% | - |
15.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,37% | 1,00 |
14.04.2025 | 20,12 | 20,21 | 19,75 | 20,03 | 1,55% | - |
11.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,99% | 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% | - |