18,505€
-0,83%
Echtzeit-Aktienkurs STOREBRAND ASA NK 5
Bid:
Ask:
Aktienkurse zur STOREBRAND ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 18,68 | 18,70 | 18,44 | 18,51 | -0,80% | 3.059,00 |
| 21.09.2026 | 18,30 | 18,70 | 18,30 | 18,66 | 1,58% | 324,00 |
| 18.09.2026 | 18,61 | 18,62 | 18,28 | 18,37 | -1,21% | 1.100,00 |
| 17.09.2026 | 18,61 | 18,66 | 18,47 | 18,60 | 0,51% | 405,00 |
| 16.09.2026 | 18,55 | 18,64 | 18,42 | 18,50 | -0,05% | 405,00 |
| 15.09.2026 | 18,62 | 18,63 | 18,30 | 18,51 | -0,51% | 650,00 |
| 14.09.2026 | 18,67 | 18,82 | 18,49 | 18,61 | -0,53% | 442,00 |
| 11.09.2026 | 18,75 | 18,84 | 18,66 | 18,71 | 0,16% | 3.954,00 |
| 10.09.2026 | 18,83 | 18,94 | 18,65 | 18,68 | -0,56% | - |
| 09.09.2026 | 18,77 | 18,96 | 18,72 | 18,78 | 0,11% | 27,00 |
| 08.09.2026 | 18,95 | 19,00 | 18,70 | 18,76 | -0,92% | 985,00 |
| 07.09.2026 | 19,02 | 19,08 | 18,91 | 18,94 | -0,32% | 209,00 |
| 04.09.2026 | 18,99 | 19,12 | 18,91 | 19,00 | 0,11% | 4.845,00 |
| 03.09.2026 | 18,77 | 19,02 | 18,73 | 18,98 | 1,09% | 542,00 |
| 02.09.2026 | 18,79 | 18,86 | 18,63 | 18,77 | -0,03% | 12.440,00 |
| 01.09.2026 | 18,91 | 18,94 | 18,68 | 18,78 | -0,37% | 6.324,00 |
| 31.08.2026 | 18,97 | 19,01 | 18,83 | 18,85 | -0,05% | 225,00 |
| 28.08.2026 | 18,95 | 19,02 | 18,82 | 18,86 | -0,61% | 2.131,00 |
| 27.08.2026 | 18,99 | 19,17 | 18,76 | 18,97 | 0,00% | 1.390,00 |
| 26.08.2026 | 18,89 | 19,13 | 18,88 | 18,97 | 0,34% | 17.500,00 |
| 25.08.2026 | 18,69 | 18,94 | 18,68 | 18,91 | 1,29% | 1.500,00 |
| 24.08.2026 | 18,61 | 18,70 | 18,49 | 18,67 | 0,73% | - |
| 21.08.2026 | 18,42 | 18,58 | 18,37 | 18,53 | 1,15% | 2.043,00 |
| 20.08.2026 | 18,33 | 18,34 | 18,30 | 18,32 | -0,68% | - |
| 19.08.2026 | 18,72 | 18,75 | 18,43 | 18,45 | 13,47% | 5.112,00 |
| 05.05.2026 | 16,17 | 16,34 | 16,13 | 16,26 | 0,68% | 2.384,00 |
| 04.05.2026 | 16,37 | 16,55 | 16,07 | 16,15 | -1,40% | 2.448,00 |
| 30.04.2026 | 15,87 | 16,38 | 15,73 | 16,38 | 3,21% | 845,00 |
| 29.04.2026 | 15,43 | 16,30 | 15,43 | 15,87 | 3,15% | 969,00 |
| 28.04.2026 | 15,57 | 15,69 | 15,37 | 15,38 | -0,74% | 140,00 |
| 27.04.2026 | 15,53 | 15,54 | 15,36 | 15,50 | -0,35% | 3.342,00 |
| 24.04.2026 | 15,51 | 15,57 | 15,37 | 15,55 | 0,45% | 17,00 |
| 23.04.2026 | 15,56 | 15,69 | 15,36 | 15,48 | -1,34% | 520,00 |
| 22.04.2026 | 15,82 | 15,90 | 15,61 | 15,69 | 0,38% | 116,00 |
| 21.04.2026 | 15,72 | 15,82 | 15,61 | 15,63 | -0,48% | 29,00 |
| 20.04.2026 | 15,49 | 15,79 | 15,49 | 15,71 | 0,32% | 701,00 |
| 17.04.2026 | 15,82 | 15,83 | 15,55 | 15,66 | -0,70% | 930,00 |
| 16.04.2026 | 15,67 | 15,86 | 15,67 | 15,77 | 0,99% | - |
| 15.04.2026 | 15,78 | 15,91 | 15,54 | 15,61 | -1,11% | 1.766,00 |
| 14.04.2026 | 15,64 | 15,87 | 15,61 | 15,79 | 0,83% | 4.050,00 |
| 13.04.2026 | 15,40 | 15,67 | 15,39 | 15,66 | 0,74% | 240,00 |
| 10.04.2026 | 15,72 | 15,86 | 15,50 | 15,54 | -3,99% | 4.745,00 |
| 09.04.2026 | 16,01 | 16,25 | 15,97 | 16,19 | 0,78% | 2.450,00 |
| 08.04.2026 | 16,20 | 16,22 | 15,83 | 16,06 | 1,13% | 3.549,00 |
| 07.04.2026 | 15,71 | 15,94 | 15,62 | 15,88 | 1,24% | 114,00 |
| 02.04.2026 | 15,42 | 15,72 | 15,37 | 15,69 | 0,19% | 700,00 |
| 01.04.2026 | 15,74 | 15,90 | 15,59 | 15,66 | -0,35% | 2.139,00 |
| 31.03.2026 | 15,36 | 15,73 | 15,26 | 15,71 | 2,95% | 726,00 |
| 30.03.2026 | 14,87 | 15,34 | 14,87 | 15,26 | 3,14% | 4.963,00 |
| 27.03.2026 | 15,19 | 15,25 | 14,78 | 14,80 | -2,15% | 3.008,00 |
| 26.03.2026 | 15,13 | 15,29 | 15,06 | 15,12 | -0,30% | - |
| 25.03.2026 | 15,12 | 15,25 | 14,97 | 15,17 | 0,30% | 2.680,00 |
| 24.03.2026 | 14,79 | 15,18 | 14,74 | 15,12 | 1,44% | 5.719,00 |
| 23.03.2026 | 15,02 | 15,15 | 14,53 | 14,91 | -2,20% | 13.468,00 |
| 20.03.2026 | 15,57 | 15,75 | 15,10 | 15,24 | -2,21% | 5.647,00 |
| 19.03.2026 | 16,04 | 16,11 | 15,42 | 15,59 | -2,41% | 3.854,00 |
| 18.03.2026 | 15,98 | 16,45 | 15,83 | 15,97 | 0,82% | 2.420,00 |
| 17.03.2026 | 15,61 | 15,92 | 15,59 | 15,84 | 1,21% | 12.232,00 |
| 16.03.2026 | 15,82 | 15,91 | 15,39 | 15,65 | 1,36% | 9.147,00 |
| 13.03.2026 | 15,51 | 15,63 | 15,35 | 15,44 | -0,26% | 6.930,00 |
| 12.03.2026 | 15,42 | 15,77 | 15,32 | 15,48 | -0,48% | 7.050,00 |
| 11.03.2026 | 15,52 | 15,66 | 15,41 | 15,56 | 0,45% | - |
| 10.03.2026 | 15,41 | 15,68 | 15,40 | 15,49 | 0,39% | 5.800,00 |
| 09.03.2026 | 15,34 | 15,53 | 15,10 | 15,43 | -1,37% | 13.823,00 |
| 06.03.2026 | 15,63 | 15,81 | 15,54 | 15,64 | 0,64% | 1.742,00 |
| 05.03.2026 | 15,55 | 15,75 | 15,48 | 15,54 | -0,77% | 144,00 |
| 04.03.2026 | 15,31 | 15,69 | 15,24 | 15,66 | 1,69% | 4.025,00 |
| 03.03.2026 | 15,88 | 15,90 | 15,15 | 15,40 | -3,81% | 1.524,00 |
| 02.03.2026 | 15,78 | 16,15 | 15,78 | 16,01 | 0,63% | 578,00 |
| 27.02.2026 | 16,00 | 16,13 | 15,88 | 15,91 | -0,41% | 1.330,00 |
| 26.02.2026 | 15,94 | 16,00 | 15,72 | 15,98 | 0,09% | 17,00 |
| 25.02.2026 | 15,81 | 15,98 | 15,69 | 15,96 | 1,08% | 10.090,00 |
| 24.02.2026 | 16,18 | 16,20 | 15,75 | 15,79 | -2,26% | 787,00 |
| 23.02.2026 | 16,17 | 16,29 | 16,12 | 16,16 | -0,62% | 2.317,00 |
| 20.02.2026 | 15,79 | 16,46 | 15,79 | 16,26 | 2,17% | 580,00 |
| 19.02.2026 | 15,89 | 16,08 | 15,82 | 15,91 | 0,41% | 1.000,00 |
| 18.02.2026 | 15,63 | 15,90 | 15,61 | 15,85 | 1,41% | 414,00 |
| 17.02.2026 | 15,57 | 15,70 | 15,50 | 15,63 | 0,29% | - |
| 16.02.2026 | 15,58 | 15,69 | 15,50 | 15,58 | 0,10% | 15,00 |
| 13.02.2026 | 15,56 | 15,85 | 15,41 | 15,57 | -0,03% | 501,00 |
| 12.02.2026 | 15,87 | 15,94 | 15,55 | 15,57 | -2,99% | 4.020,00 |
| 11.02.2026 | 15,42 | 16,20 | 15,40 | 16,05 | 4,36% | 4.421,00 |
| 10.02.2026 | 15,31 | 15,47 | 15,19 | 15,38 | 0,33% | 4.548,00 |
| 09.02.2026 | 15,33 | 15,39 | 15,15 | 15,33 | 0,13% | 41,00 |
| 06.02.2026 | 14,89 | 15,35 | 14,84 | 15,31 | 3,13% | 991,00 |
| 05.02.2026 | 14,95 | 15,11 | 14,82 | 14,85 | -0,54% | 2.550,00 |
| 04.02.2026 | 15,07 | 15,27 | 14,87 | 14,93 | -0,83% | 1.650,00 |
| 03.02.2026 | 14,99 | 15,15 | 14,93 | 15,05 | 0,77% | 769,00 |
| 02.02.2026 | 14,72 | 14,99 | 14,64 | 14,94 | 1,25% | - |
| 30.01.2026 | 14,70 | 14,85 | 14,61 | 14,75 | -0,03% | 1.541,00 |
| 29.01.2026 | 14,77 | 14,86 | 14,62 | 14,76 | 0,34% | 28,00 |
| 28.01.2026 | 14,91 | 14,94 | 14,53 | 14,71 | -0,41% | 1.548,00 |
| 27.01.2026 | 14,66 | 14,88 | 14,65 | 14,77 | 0,92% | 1.328,00 |
| 26.01.2026 | 14,58 | 14,74 | 14,58 | 14,63 | 0,24% | 1.290,00 |
| 23.01.2026 | 14,86 | 14,89 | 14,57 | 14,60 | -1,52% | 1.452,00 |
| 22.01.2026 | 14,59 | 15,01 | 14,53 | 14,82 | 1,89% | 315,00 |
| 21.01.2026 | 14,48 | 14,61 | 14,26 | 14,55 | 0,69% | 15,00 |
| 20.01.2026 | 14,77 | 14,78 | 14,34 | 14,45 | -2,10% | 14.200,00 |
| 19.01.2026 | 14,64 | 14,77 | 14,48 | 14,76 | -0,14% | 8.978,00 |
| 16.01.2026 | 14,68 | 14,86 | 14,64 | 14,78 | 0,92% | 2.355,00 |