22,470€
1,72%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,07 | 22,54 | 22,06 | 22,54 | 2,04% | - |
| 15.05.2025 | 21,59 | 22,11 | 21,49 | 22,09 | 2,27% | - |
| 14.05.2025 | 21,57 | 21,76 | 21,45 | 21,60 | 0,14% | 2.000,00 |
| 13.05.2025 | 21,41 | 21,60 | 21,19 | 21,57 | 0,75% | - |
| 12.05.2025 | 21,73 | 21,93 | 21,13 | 21,41 | -1,47% | - |
| 09.05.2025 | 21,71 | 21,76 | 21,58 | 21,73 | 0,09% | - |
| 08.05.2025 | 21,69 | 21,80 | 21,55 | 21,71 | 0,28% | - |
| 07.05.2025 | 21,52 | 21,68 | 21,45 | 21,65 | 0,60% | - |
| 06.05.2025 | 21,25 | 21,61 | 21,22 | 21,52 | 1,27% | - |
| 05.05.2025 | 21,25 | 21,30 | 21,02 | 21,25 | -0,09% | - |
| 02.05.2025 | 20,73 | 21,27 | 20,62 | 21,27 | 2,60% | - |
| 30.04.2025 | 20,18 | 20,78 | 20,12 | 20,73 | 2,78% | - |
| 29.04.2025 | 20,76 | 20,78 | 19,62 | 20,17 | -2,84% | - |
| 28.04.2025 | 20,63 | 20,87 | 20,33 | 20,76 | 0,53% | - |
| 25.04.2025 | 20,57 | 20,73 | 20,30 | 20,65 | 0,44% | - |
| 24.04.2025 | 20,76 | 20,89 | 20,45 | 20,56 | -0,96% | - |
| 23.04.2025 | 21,07 | 21,34 | 20,67 | 20,76 | -0,76% | - |
| 22.04.2025 | 20,61 | 21,00 | 20,59 | 20,92 | 1,21% | - |
| 17.04.2025 | 20,44 | 20,81 | 20,44 | 20,67 | 1,13% | - |
| 16.04.2025 | 20,26 | 20,61 | 20,05 | 20,44 | 0,64% | - |
| 15.04.2025 | 20,02 | 20,44 | 19,99 | 20,31 | 1,55% | - |
| 14.04.2025 | 20,12 | 20,19 | 19,75 | 20,00 | 0,18% | - |
| 11.04.2025 | 19,31 | 20,02 | 19,29 | 19,97 | 3,39% | 7.700,00 |
| 10.04.2025 | 20,01 | 20,03 | 18,83 | 19,31 | -3,95% | - |
| 09.04.2025 | 18,75 | 20,21 | 18,29 | 20,11 | 6,38% | - |
| 08.04.2025 | 18,69 | 19,55 | 18,50 | 18,90 | 1,15% | 500,00 |
| 07.04.2025 | 19,17 | 19,24 | 18,04 | 18,69 | -3,93% | - |
| 04.04.2025 | 21,10 | 21,18 | 19,45 | 19,45 | -7,82% | - |
| 03.04.2025 | 21,11 | 21,32 | 20,87 | 21,10 | -1,26% | - |
| 02.04.2025 | 21,49 | 21,49 | 21,11 | 21,37 | -0,56% | - |
| 01.04.2025 | 21,37 | 21,55 | 21,16 | 21,49 | 0,37% | - |
| 31.03.2025 | 21,07 | 21,43 | 20,90 | 21,41 | 1,33% | - |
| 28.03.2025 | 21,17 | 21,44 | 21,06 | 21,13 | -0,28% | - |
| 27.03.2025 | 21,05 | 21,30 | 20,92 | 21,19 | 0,67% | - |
| 26.03.2025 | 20,99 | 21,23 | 20,96 | 21,05 | 0,29% | - |
| 25.03.2025 | 20,57 | 21,09 | 20,52 | 20,99 | 2,04% | - |
| 24.03.2025 | 20,19 | 20,59 | 20,19 | 20,57 | 1,88% | - |
| 21.03.2025 | 21,24 | 21,30 | 19,97 | 20,19 | -5,08% | - |
| 20.03.2025 | 21,15 | 21,31 | 20,99 | 21,27 | 0,47% | - |
| 19.03.2025 | 21,06 | 21,30 | 20,93 | 21,17 | 0,57% | - |
| 18.03.2025 | 21,10 | 21,12 | 20,94 | 21,05 | -0,24% | 71,00 |
| 17.03.2025 | 20,81 | 21,13 | 20,73 | 21,10 | 1,39% | - |
| 14.03.2025 | 20,83 | 20,87 | 20,58 | 20,81 | 0,24% | - |
| 13.03.2025 | 20,23 | 20,81 | 20,19 | 20,76 | 2,57% | - |
| 12.03.2025 | 19,79 | 20,28 | 19,79 | 20,24 | 2,30% | - |
| 11.03.2025 | 19,63 | 19,90 | 19,55 | 19,79 | 0,82% | - |
| 10.03.2025 | 19,76 | 19,76 | 19,55 | 19,63 | -0,68% | - |
| 07.03.2025 | 19,43 | 19,77 | 19,39 | 19,76 | 1,59% | - |
| 06.03.2025 | 19,83 | 19,94 | 19,41 | 19,45 | -1,97% | - |
| 05.03.2025 | 20,01 | 20,19 | 19,54 | 19,84 | -0,95% | - |
| 04.03.2025 | 19,54 | 20,21 | 19,49 | 20,03 | 2,40% | - |
| 03.03.2025 | 19,76 | 19,98 | 19,48 | 19,56 | -0,79% | - |
| 28.02.2025 | 19,61 | 19,74 | 19,46 | 19,72 | 0,56% | - |
| 27.02.2025 | 19,67 | 19,78 | 19,60 | 19,61 | -0,28% | - |
| 26.02.2025 | 19,57 | 19,83 | 19,36 | 19,66 | 0,49% | - |
| 25.02.2025 | 19,46 | 19,64 | 19,40 | 19,57 | 0,51% | - |
| 24.02.2025 | 19,48 | 19,53 | 19,24 | 19,47 | 0,67% | - |
| 21.02.2025 | 19,30 | 19,60 | 19,30 | 19,34 | 0,21% | - |
| 20.02.2025 | 19,50 | 19,55 | 19,28 | 19,30 | -1,03% | - |
| 19.02.2025 | 19,69 | 19,83 | 19,47 | 19,50 | -0,94% | - |
| 18.02.2025 | 19,75 | 19,83 | 19,61 | 19,68 | -0,33% | - |
| 17.02.2025 | 19,52 | 19,81 | 19,51 | 19,75 | 1,05% | - |
| 14.02.2025 | 19,64 | 19,73 | 19,48 | 19,54 | -0,48% | - |
| 13.02.2025 | 19,76 | 19,85 | 19,49 | 19,64 | -0,63% | - |
| 12.02.2025 | 19,90 | 19,90 | 19,53 | 19,76 | -0,65% | - |
| 11.02.2025 | 19,81 | 20,01 | 19,75 | 19,89 | 0,43% | - |
| 10.02.2025 | 19,76 | 19,82 | 19,69 | 19,81 | 0,25% | - |
| 07.02.2025 | 19,79 | 19,88 | 19,71 | 19,76 | -0,20% | - |
| 06.02.2025 | 20,02 | 20,06 | 19,69 | 19,80 | -1,07% | - |
| 05.02.2025 | 20,04 | 20,12 | 19,75 | 20,01 | -0,12% | - |
| 04.02.2025 | 19,75 | 20,06 | 19,73 | 20,04 | 1,44% | - |
| 03.02.2025 | 19,42 | 19,93 | 19,20 | 19,75 | 0,66% | - |
| 31.01.2025 | 19,67 | 19,80 | 19,57 | 19,62 | -0,25% | - |
| 30.01.2025 | 19,69 | 19,95 | 19,63 | 19,67 | -0,05% | - |
| 29.01.2025 | 20,12 | 20,28 | 19,61 | 19,68 | -2,19% | - |
| 28.01.2025 | 19,70 | 20,14 | 19,58 | 20,12 | 2,05% | - |
| 27.01.2025 | 19,38 | 19,72 | 19,11 | 19,72 | 1,68% | - |
| 24.01.2025 | 17,83 | 19,79 | 17,83 | 19,39 | 8,78% | 355,00 |
| 23.01.2025 | 18,14 | 18,15 | 17,70 | 17,83 | -1,76% | - |
| 22.01.2025 | 17,92 | 18,45 | 17,89 | 18,15 | 1,31% | - |
| 21.01.2025 | 17,86 | 17,92 | 17,76 | 17,91 | 0,28% | - |
| 20.01.2025 | 17,84 | 17,99 | 17,74 | 17,86 | 0,14% | - |
| 17.01.2025 | 17,97 | 18,05 | 17,77 | 17,84 | -0,78% | - |
| 16.01.2025 | 17,96 | 18,15 | 17,73 | 17,98 | -0,03% | - |
| 15.01.2025 | 17,73 | 18,04 | 17,73 | 17,98 | 1,41% | - |
| 14.01.2025 | 17,69 | 17,90 | 17,64 | 17,73 | 0,23% | - |
| 13.01.2025 | 17,47 | 17,69 | 17,34 | 17,69 | 1,29% | - |
| 10.01.2025 | 17,80 | 17,80 | 17,41 | 17,47 | -1,94% | - |
| 09.01.2025 | 17,37 | 17,85 | 17,32 | 17,81 | 2,53% | - |
| 08.01.2025 | 17,17 | 17,39 | 17,15 | 17,37 | 1,19% | - |
| 07.01.2025 | 17,08 | 17,17 | 16,88 | 17,17 | 0,53% | - |
| 06.01.2025 | 17,45 | 17,49 | 17,07 | 17,08 | -2,15% | - |
| 03.01.2025 | 17,43 | 17,47 | 17,27 | 17,45 | 0,11% | - |
| 02.01.2025 | 17,00 | 17,48 | 16,98 | 17,43 | 2,62% | - |
| 30.12.2024 | 17,00 | 17,04 | 16,90 | 16,99 | 0,09% | - |
| 27.12.2024 | 17,09 | 17,09 | 16,83 | 16,97 | -0,61% | - |
| 23.12.2024 | 17,01 | 17,14 | 16,61 | 17,08 | 0,56% | - |
| 20.12.2024 | 16,86 | 17,05 | 16,76 | 16,98 | 0,41% | - |
| 19.12.2024 | 17,04 | 17,18 | 16,91 | 16,91 | -0,76% | - |
| 18.12.2024 | 17,21 | 17,34 | 17,00 | 17,04 | -0,90% | - |