21,390€
-0,14%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |