25,410€
0,83%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,17 | 25,46 | 25,09 | 25,41 | 0,83% | 58,00 |
| 29.10.2026 | 25,29 | 25,32 | 25,06 | 25,20 | -0,28% | 14,00 |
| 28.10.2026 | 25,36 | 25,44 | 25,19 | 25,27 | -0,24% | - |
| 27.10.2026 | 24,86 | 25,35 | 24,79 | 25,33 | 0,68% | - |
| 26.10.2026 | 24,90 | 25,25 | 24,86 | 25,16 | 0,68% | - |
| 23.10.2026 | 26,03 | 26,41 | 24,79 | 24,99 | -3,25% | 11.330,00 |
| 22.10.2026 | 25,59 | 26,05 | 25,49 | 25,83 | 0,47% | 12.140,00 |
| 21.10.2026 | 25,15 | 25,79 | 25,02 | 25,71 | 2,35% | 14,00 |
| 20.10.2026 | 25,11 | 25,17 | 24,97 | 25,12 | 0,00% | - |
| 19.10.2026 | 24,79 | 25,15 | 24,73 | 25,12 | 1,82% | - |
| 16.10.2026 | 24,65 | 24,83 | 24,46 | 24,67 | 0,49% | - |
| 15.10.2026 | 24,51 | 24,55 | 24,49 | 24,55 | 2,21% | - |
| 14.10.2026 | 24,04 | 24,08 | 23,84 | 24,02 | 0,04% | 14,00 |
| 13.10.2026 | 23,78 | 24,12 | 23,74 | 24,01 | 0,92% | - |
| 12.10.2026 | 23,71 | 23,83 | 23,54 | 23,79 | 0,51% | - |
| 09.10.2026 | 23,11 | 23,67 | 23,08 | 23,67 | 2,51% | 6.687,00 |
| 08.10.2026 | 23,09 | 23,23 | 22,88 | 23,09 | -0,09% | - |
| 07.10.2026 | 23,16 | 23,42 | 22,94 | 23,11 | -0,34% | 112,00 |
| 06.10.2026 | 23,27 | 23,55 | 23,15 | 23,19 | -1,90% | 2.029,00 |
| 05.10.2026 | 23,63 | 24,02 | 23,55 | 23,64 | -0,08% | - |
| 02.10.2026 | 23,44 | 23,68 | 23,32 | 23,66 | 1,07% | - |
| 01.10.2026 | 23,64 | 23,66 | 23,19 | 23,41 | -0,93% | - |
| 30.09.2026 | 23,95 | 24,03 | 23,59 | 23,63 | -1,13% | - |
| 29.09.2026 | 24,14 | 24,14 | 23,78 | 23,90 | -1,12% | 14,00 |
| 28.09.2026 | 23,94 | 24,29 | 23,94 | 24,17 | 0,50% | - |
| 25.09.2026 | 24,07 | 24,18 | 23,92 | 24,05 | -0,21% | 598,00 |
| 24.09.2026 | 24,01 | 24,20 | 23,92 | 24,10 | 0,08% | 1.450,00 |
| 23.09.2026 | 25,02 | 25,04 | 23,66 | 24,08 | -3,83% | 2.728,00 |
| 22.09.2026 | 25,53 | 25,57 | 25,00 | 25,04 | -1,88% | - |
| 21.09.2026 | 25,61 | 25,81 | 25,50 | 25,52 | -0,35% | 14,00 |
| 18.09.2026 | 25,82 | 25,84 | 25,41 | 25,61 | -0,81% | - |
| 17.09.2026 | 25,69 | 25,86 | 25,57 | 25,82 | 0,94% | - |
| 16.09.2026 | 25,72 | 25,74 | 25,52 | 25,58 | -0,43% | - |
| 15.09.2026 | 25,89 | 25,89 | 25,44 | 25,69 | -0,73% | - |
| 14.09.2026 | 25,80 | 26,23 | 25,73 | 25,88 | -0,08% | 15,00 |
| 11.09.2026 | 25,92 | 26,12 | 25,83 | 25,90 | 0,27% | - |
| 10.09.2026 | 25,82 | 26,10 | 25,77 | 25,83 | -0,04% | 1.900,00 |
| 09.09.2026 | 25,88 | 25,91 | 25,71 | 25,84 | -0,15% | - |
| 08.09.2026 | 25,90 | 26,00 | 25,74 | 25,88 | -0,15% | 714,00 |
| 07.09.2026 | 26,08 | 26,12 | 25,87 | 25,92 | -0,61% | 29,00 |
| 04.09.2026 | 26,34 | 26,34 | 26,04 | 26,08 | -0,91% | - |
| 03.09.2026 | 26,06 | 26,38 | 25,96 | 26,32 | 0,88% | - |
| 02.09.2026 | 26,20 | 26,32 | 25,95 | 26,09 | -0,34% | - |
| 01.09.2026 | 26,18 | 26,31 | 25,96 | 26,18 | 0,27% | - |
| 31.08.2026 | 26,42 | 26,53 | 26,05 | 26,11 | -1,06% | 463,00 |
| 28.08.2026 | 26,07 | 26,44 | 26,07 | 26,39 | 1,15% | 150,00 |
| 27.08.2026 | 26,15 | 26,27 | 26,03 | 26,09 | -0,04% | - |
| 26.08.2026 | 25,95 | 26,29 | 25,86 | 26,10 | 0,54% | - |
| 25.08.2026 | 25,86 | 26,00 | 25,76 | 25,96 | 0,43% | - |
| 24.08.2026 | 25,90 | 26,01 | 25,77 | 25,85 | -0,23% | - |
| 21.08.2026 | 25,47 | 26,00 | 25,45 | 25,91 | 1,77% | 14,00 |
| 20.08.2026 | 25,49 | 25,49 | 25,42 | 25,46 | -0,51% | - |
| 19.08.2026 | 25,87 | 25,88 | 25,53 | 25,59 | 10,49% | - |
| 05.05.2026 | 23,33 | 23,55 | 23,06 | 23,16 | -0,73% | - |
| 04.05.2026 | 23,98 | 24,01 | 23,20 | 23,33 | -2,83% | - |
| 30.04.2026 | 23,85 | 24,07 | 23,56 | 24,01 | 0,17% | - |
| 29.04.2026 | 23,35 | 24,38 | 23,32 | 23,97 | 2,79% | 9.404,00 |
| 28.04.2026 | 23,86 | 24,20 | 23,26 | 23,32 | -2,43% | 1.300,00 |
| 27.04.2026 | 23,95 | 23,97 | 23,57 | 23,90 | -0,25% | - |
| 24.04.2026 | 23,73 | 24,00 | 23,63 | 23,96 | 1,14% | 26,00 |
| 23.04.2026 | 24,03 | 24,07 | 23,43 | 23,69 | -1,99% | 216,00 |
| 22.04.2026 | 23,97 | 24,29 | 23,93 | 24,17 | 1,81% | - |
| 21.04.2026 | 23,65 | 24,01 | 23,62 | 23,74 | 0,42% | 15,00 |
| 20.04.2026 | 23,38 | 23,77 | 23,38 | 23,64 | 0,08% | 4.060,00 |
| 17.04.2026 | 23,93 | 24,23 | 23,55 | 23,62 | -0,96% | 6.306,00 |
| 16.04.2026 | 23,78 | 23,97 | 23,61 | 23,85 | 0,34% | - |
| 15.04.2026 | 23,63 | 23,81 | 23,51 | 23,77 | 0,51% | 154,00 |
| 14.04.2026 | 23,59 | 23,72 | 23,53 | 23,65 | 0,08% | 13,00 |
| 13.04.2026 | 23,50 | 23,87 | 23,44 | 23,63 | -0,59% | 120,00 |
| 10.04.2026 | 23,69 | 23,99 | 23,61 | 23,77 | 0,42% | 153,00 |
| 09.04.2026 | 23,05 | 23,74 | 23,03 | 23,67 | 2,60% | 11.627,00 |
| 08.04.2026 | 23,83 | 23,91 | 22,82 | 23,07 | 0,35% | 110,00 |
| 07.04.2026 | 22,64 | 23,17 | 22,60 | 22,99 | 1,68% | 29,00 |
| 02.04.2026 | 22,35 | 22,63 | 22,33 | 22,61 | -0,31% | - |
| 01.04.2026 | 22,75 | 22,93 | 22,55 | 22,68 | 0,22% | 575,00 |
| 31.03.2026 | 22,25 | 22,69 | 22,11 | 22,63 | 2,07% | - |
| 30.03.2026 | 21,43 | 22,21 | 21,41 | 22,17 | 3,70% | 14,00 |
| 27.03.2026 | 21,82 | 21,98 | 21,37 | 21,38 | -7,25% | 1.035,00 |
| 26.03.2026 | 22,81 | 23,23 | 22,74 | 23,05 | 0,30% | 1.332,00 |
| 25.03.2026 | 22,89 | 23,11 | 22,80 | 22,98 | 0,44% | - |
| 24.03.2026 | 22,78 | 23,15 | 22,63 | 22,88 | -0,44% | 594,00 |
| 23.03.2026 | 23,25 | 23,54 | 22,79 | 22,98 | -2,59% | 15,00 |
| 20.03.2026 | 23,97 | 24,17 | 23,42 | 23,59 | -1,59% | - |
| 19.03.2026 | 24,21 | 24,35 | 23,78 | 23,97 | -0,91% | - |
| 18.03.2026 | 24,39 | 24,50 | 24,16 | 24,19 | -0,08% | - |
| 17.03.2026 | 24,13 | 24,36 | 24,09 | 24,21 | 0,12% | - |
| 16.03.2026 | 24,09 | 24,21 | 23,91 | 24,18 | 0,96% | 15,00 |
| 13.03.2026 | 23,81 | 24,13 | 23,63 | 23,95 | 0,76% | 60,00 |
| 12.03.2026 | 23,63 | 23,91 | 23,49 | 23,77 | 0,13% | - |
| 11.03.2026 | 23,53 | 23,82 | 23,33 | 23,74 | 1,15% | - |
| 10.03.2026 | 23,69 | 23,89 | 23,40 | 23,47 | -1,01% | - |
| 09.03.2026 | 23,18 | 23,85 | 23,05 | 23,71 | 0,42% | - |
| 06.03.2026 | 23,75 | 23,99 | 23,50 | 23,61 | -0,34% | 14,00 |
| 05.03.2026 | 23,63 | 23,96 | 23,47 | 23,69 | -0,84% | - |
| 04.03.2026 | 23,25 | 24,02 | 23,17 | 23,89 | 2,31% | - |
| 03.03.2026 | 23,83 | 23,93 | 23,18 | 23,35 | -2,59% | 630,00 |
| 02.03.2026 | 23,51 | 24,15 | 23,49 | 23,97 | 0,71% | 42,00 |
| 27.02.2026 | 23,99 | 24,15 | 23,76 | 23,80 | -0,83% | - |
| 26.02.2026 | 24,19 | 24,24 | 23,61 | 24,00 | -1,36% | 11.020,00 |
| 25.02.2026 | 23,84 | 24,33 | 23,83 | 24,33 | 2,14% | 84,00 |