23,300€
-2,31%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,76 | 23,76 | 23,64 | 23,64 | -0,88% | 161,00 |
| 28.05.2026 | 23,91 | 24,08 | 23,75 | 23,85 | -0,46% | - |
| 27.05.2026 | 23,90 | 23,96 | 23,80 | 23,96 | -1,64% | 738,00 |
| 26.05.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -0,49% | 8,00 |
| 25.05.2026 | 24,20 | 24,48 | 24,20 | 24,48 | 2,17% | 152,00 |
| 22.05.2026 | 24,12 | 24,12 | 23,96 | 23,96 | -1,32% | 137,00 |
| 21.05.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 0,75% | 85,00 |
| 20.05.2026 | 23,90 | 24,25 | 23,78 | 24,10 | 0,00% | - |
| 19.05.2026 | 24,06 | 24,10 | 24,06 | 24,10 | 1,64% | 101,00 |
| 18.05.2026 | 22,87 | 23,83 | 22,81 | 23,71 | 1,24% | - |
| 15.05.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,13% | 2,00 |
| 14.05.2026 | 23,37 | 23,53 | 23,31 | 23,45 | 0,56% | - |
| 13.05.2026 | 23,31 | 23,35 | 23,05 | 23,32 | 0,43% | - |
| 12.05.2026 | 23,13 | 23,31 | 23,01 | 23,22 | 0,04% | - |
| 11.05.2026 | 22,99 | 23,28 | 22,97 | 23,21 | 0,61% | - |
| 08.05.2026 | 22,81 | 23,36 | 22,79 | 23,07 | 0,65% | - |
| 07.05.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -2,13% | 65,00 |
| 06.05.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,21% | 100,00 |
| 05.05.2026 | 23,18 | 23,48 | 23,14 | 23,14 | -0,34% | 764,00 |
| 04.05.2026 | 23,97 | 24,01 | 23,12 | 23,22 | -3,13% | - |
| 30.04.2026 | 23,71 | 24,07 | 23,56 | 23,97 | -0,21% | - |
| 29.04.2026 | 23,48 | 24,02 | 23,48 | 24,02 | 1,35% | 955,00 |
| 28.04.2026 | 24,10 | 24,16 | 23,70 | 23,70 | -0,42% | 994,00 |
| 27.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,50% | 200,00 |
| 24.04.2026 | 23,66 | 24,01 | 23,62 | 23,92 | 1,27% | - |
| 23.04.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -2,48% | 1,00 |
| 22.04.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 2,32% | 1,00 |
| 21.04.2026 | 23,73 | 24,00 | 23,62 | 23,67 | -0,04% | - |
| 20.04.2026 | 23,38 | 23,68 | 23,38 | 23,68 | -0,08% | 349,00 |
| 17.04.2026 | 24,06 | 24,22 | 23,70 | 23,70 | 0,42% | 2.056,00 |
| 16.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 120,00 |
| 15.04.2026 | 23,64 | 23,64 | 23,60 | 23,60 | -0,30% | 323,00 |
| 14.04.2026 | 23,65 | 23,73 | 23,55 | 23,67 | -0,46% | - |
| 13.04.2026 | 23,62 | 23,78 | 23,62 | 23,78 | 0,51% | 99,00 |
| 10.04.2026 | 23,77 | 23,98 | 23,58 | 23,66 | 1,98% | - |
| 09.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 751,00 |
| 08.04.2026 | 23,82 | 23,82 | 23,00 | 23,00 | 0,48% | 80,00 |
| 07.04.2026 | 22,68 | 23,02 | 22,66 | 22,89 | 1,24% | - |
| 02.04.2026 | 22,29 | 22,73 | 22,23 | 22,61 | -0,75% | - |
| 01.04.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,26% | 100,00 |
| 31.03.2026 | 22,27 | 22,78 | 22,19 | 22,72 | 2,43% | - |
| 30.03.2026 | 21,33 | 22,30 | 21,33 | 22,18 | 2,12% | - |
| 27.03.2026 | 21,70 | 21,72 | 21,70 | 21,72 | -5,73% | 78,00 |
| 26.03.2026 | 22,74 | 23,04 | 22,74 | 23,04 | 0,44% | 182,00 |
| 25.03.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,22% | 90,00 |
| 24.03.2026 | 22,74 | 23,14 | 22,54 | 22,89 | -1,25% | - |
| 23.03.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -1,32% | 26,00 |
| 20.03.2026 | 24,01 | 24,17 | 23,34 | 23,49 | -2,41% | - |
| 19.03.2026 | 24,10 | 24,34 | 23,77 | 24,07 | -2,00% | - |
| 18.03.2026 | 24,36 | 24,56 | 24,36 | 24,56 | 1,49% | 300,00 |
| 17.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,67% | 200,00 |
| 16.03.2026 | 24,08 | 24,08 | 24,04 | 24,04 | 0,67% | 70,00 |
| 13.03.2026 | 23,84 | 24,12 | 23,64 | 23,88 | 0,84% | - |
| 12.03.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,42% | 3,00 |
| 11.03.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 1,80% | 1,00 |
| 10.03.2026 | 23,77 | 23,95 | 23,32 | 23,36 | -1,85% | - |
| 09.03.2026 | 23,00 | 23,92 | 22,88 | 23,80 | 0,93% | - |
| 06.03.2026 | 23,58 | 23,58 | 23,58 | 23,58 | -0,04% | 29,00 |
| 05.03.2026 | 23,63 | 23,95 | 23,40 | 23,59 | -0,80% | - |
| 04.03.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 1,80% | 420,00 |
| 03.03.2026 | 23,54 | 23,54 | 23,30 | 23,36 | -2,50% | 264,00 |
| 02.03.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,13% | 254,00 |
| 27.02.2026 | 23,94 | 24,13 | 23,77 | 23,93 | 0,04% | - |
| 26.02.2026 | 24,22 | 24,24 | 23,64 | 23,92 | -1,73% | 1.278,00 |
| 25.02.2026 | 23,93 | 24,34 | 23,92 | 24,34 | 3,31% | - |
| 24.02.2026 | 23,92 | 24,22 | 23,42 | 23,56 | -1,26% | 435,00 |
| 23.02.2026 | 24,00 | 24,00 | 23,82 | 23,86 | 0,17% | 1.075,00 |
| 20.02.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 0,59% | 30,00 |
| 19.02.2026 | 23,72 | 23,72 | 23,68 | 23,68 | -0,50% | 12,00 |
| 18.02.2026 | 23,79 | 23,89 | 23,53 | 23,80 | 0,13% | - |
| 17.02.2026 | 23,70 | 24,00 | 23,57 | 23,77 | -0,79% | - |
| 16.02.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,76% | 1,00 |
| 13.02.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -1,49% | 7,00 |
| 12.02.2026 | 24,68 | 24,68 | 24,14 | 24,14 | -1,43% | 2.627,00 |
| 11.02.2026 | 24,36 | 24,51 | 24,24 | 24,49 | 1,03% | - |
| 10.02.2026 | 24,22 | 24,24 | 24,22 | 24,24 | -0,16% | 1.223,00 |
| 09.02.2026 | 24,34 | 24,34 | 24,28 | 24,28 | -0,90% | 260,00 |
| 06.02.2026 | 24,20 | 24,50 | 24,12 | 24,50 | 1,45% | 1.262,00 |
| 05.02.2026 | 23,92 | 24,32 | 23,90 | 24,15 | 1,39% | - |
| 04.02.2026 | 24,37 | 24,50 | 23,81 | 23,82 | -2,06% | - |
| 03.02.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,75% | 13,00 |
| 02.02.2026 | 23,44 | 24,14 | 23,44 | 24,14 | 0,42% | 160,00 |
| 30.01.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,50% | 2,00 |
| 29.01.2026 | 24,08 | 24,08 | 23,42 | 23,92 | 0,25% | 1.151,00 |
| 28.01.2026 | 24,02 | 24,02 | 23,86 | 23,86 | -0,33% | 310,00 |
| 27.01.2026 | 23,90 | 23,94 | 23,90 | 23,94 | 3,10% | 17,00 |
| 26.01.2026 | 23,04 | 23,22 | 23,04 | 23,22 | 0,96% | 21,00 |
| 23.01.2026 | 23,88 | 23,88 | 23,00 | 23,00 | -3,93% | 261,00 |
| 22.01.2026 | 24,02 | 24,26 | 23,91 | 23,94 | 1,27% | - |
| 21.01.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,76% | 120,00 |
| 20.01.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 0,51% | 1,00 |
| 19.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | 100,00 |
| 16.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,33% | 100,00 |
| 15.01.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 0,93% | 2,00 |
| 14.01.2026 | 23,92 | 23,94 | 23,54 | 23,70 | -1,82% | 2.534,00 |
| 13.01.2026 | 23,98 | 24,14 | 23,98 | 24,14 | 0,50% | 133,00 |
| 12.01.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -2,52% | 45,00 |
| 09.01.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -0,32% | 40,00 |
| 08.01.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -0,72% | 10,00 |
| 07.01.2026 | 25,50 | 25,50 | 24,90 | 24,90 | -2,24% | 257,00 |