24,080€
-0,78%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,30 | 24,31 | 24,09 | 24,11 | -0,66% | 1,00 |
| 15.10.2025 | 24,44 | 24,68 | 24,21 | 24,27 | 0,00% | - |
| 14.10.2025 | 24,47 | 24,59 | 24,25 | 24,27 | -1,10% | - |
| 13.10.2025 | 24,55 | 24,71 | 24,44 | 24,54 | 0,12% | - |
| 10.10.2025 | 25,06 | 25,08 | 24,49 | 24,51 | -2,23% | - |
| 09.10.2025 | 24,98 | 25,30 | 24,89 | 25,07 | 0,32% | 1,00 |
| 08.10.2025 | 25,07 | 25,20 | 24,67 | 24,99 | -0,24% | - |
| 07.10.2025 | 25,17 | 25,37 | 25,04 | 25,05 | -0,44% | - |
| 06.10.2025 | 24,73 | 25,20 | 24,68 | 25,16 | 2,15% | 1,00 |
| 03.10.2025 | 24,73 | 24,94 | 24,58 | 24,63 | -0,32% | - |
| 02.10.2025 | 25,16 | 25,22 | 24,61 | 24,71 | -1,79% | 1,00 |
| 01.10.2025 | 25,11 | 25,18 | 24,84 | 25,16 | 0,04% | - |
| 30.09.2025 | 24,95 | 25,22 | 24,84 | 25,15 | 0,88% | 1,00 |
| 29.09.2025 | 24,10 | 25,29 | 24,10 | 24,93 | 3,44% | - |
| 26.09.2025 | 23,56 | 24,11 | 23,49 | 24,10 | 2,42% | - |
| 25.09.2025 | 23,72 | 23,75 | 23,49 | 23,53 | -0,76% | - |
| 24.09.2025 | 23,63 | 23,78 | 23,45 | 23,71 | 0,34% | - |
| 23.09.2025 | 23,74 | 23,86 | 23,60 | 23,63 | -0,38% | - |
| 22.09.2025 | 23,56 | 23,74 | 23,39 | 23,72 | 0,76% | - |
| 19.09.2025 | 23,65 | 23,72 | 23,43 | 23,54 | -0,51% | 1,00 |
| 18.09.2025 | 24,31 | 24,42 | 23,52 | 23,66 | -2,51% | - |
| 17.09.2025 | 24,33 | 24,40 | 24,11 | 24,27 | -0,25% | - |
| 16.09.2025 | 24,77 | 24,78 | 24,20 | 24,33 | -1,70% | 1,00 |
| 15.09.2025 | 24,50 | 24,82 | 24,42 | 24,75 | 1,27% | - |
| 12.09.2025 | 24,47 | 24,57 | 24,27 | 24,44 | 0,74% | - |
| 11.09.2025 | 24,49 | 24,55 | 24,20 | 24,26 | -1,10% | 1,00 |
| 10.09.2025 | 23,82 | 24,54 | 23,81 | 24,53 | 3,07% | - |
| 09.09.2025 | 23,56 | 23,85 | 23,51 | 23,80 | 1,02% | 20,00 |
| 08.09.2025 | 23,53 | 23,75 | 23,53 | 23,56 | 0,17% | - |
| 05.09.2025 | 23,64 | 23,71 | 23,44 | 23,52 | -0,51% | - |
| 04.09.2025 | 23,09 | 23,66 | 23,02 | 23,64 | 2,47% | 1,00 |
| 03.09.2025 | 23,46 | 23,51 | 23,00 | 23,07 | -1,66% | 3,00 |
| 02.09.2025 | 23,68 | 23,72 | 23,34 | 23,46 | -1,10% | - |
| 01.09.2025 | 23,80 | 23,82 | 23,54 | 23,72 | -0,42% | - |
| 29.08.2025 | 23,82 | 23,95 | 23,65 | 23,82 | -0,13% | - |
| 28.08.2025 | 24,06 | 24,13 | 23,78 | 23,85 | -0,87% | 1,00 |
| 27.08.2025 | 23,99 | 24,08 | 23,83 | 24,06 | 0,29% | - |
| 26.08.2025 | 24,18 | 24,24 | 23,88 | 23,99 | -0,79% | 1,00 |
| 25.08.2025 | 24,45 | 24,48 | 24,07 | 24,18 | -1,10% | - |
| 22.08.2025 | 24,46 | 24,51 | 24,17 | 24,45 | -0,04% | - |
| 21.08.2025 | 24,29 | 24,51 | 24,21 | 24,46 | 0,58% | - |
| 20.08.2025 | 24,04 | 24,33 | 24,00 | 24,32 | 1,21% | - |
| 19.08.2025 | 24,35 | 24,35 | 24,01 | 24,03 | -1,31% | - |
| 18.08.2025 | 23,97 | 24,36 | 23,83 | 24,35 | 1,59% | 1,00 |
| 15.08.2025 | 24,03 | 24,08 | 23,81 | 23,97 | -0,25% | 120,00 |
| 14.08.2025 | 23,71 | 24,18 | 23,64 | 24,03 | 1,22% | 1,00 |
| 13.08.2025 | 23,80 | 23,81 | 23,63 | 23,74 | -0,25% | 1,00 |
| 12.08.2025 | 23,69 | 23,95 | 23,52 | 23,80 | 0,68% | 2,00 |
| 11.08.2025 | 23,62 | 23,71 | 23,50 | 23,64 | 0,00% | - |
| 08.08.2025 | 23,94 | 24,01 | 23,59 | 23,64 | -1,25% | - |
| 07.08.2025 | 23,81 | 24,01 | 23,75 | 23,94 | 0,55% | - |
| 06.08.2025 | 23,55 | 23,96 | 23,55 | 23,81 | 1,19% | 1,00 |
| 05.08.2025 | 23,13 | 23,58 | 23,13 | 23,53 | 1,77% | 2,00 |
| 04.08.2025 | 22,78 | 23,14 | 22,78 | 23,12 | 1,40% | 1,00 |
| 01.08.2025 | 23,13 | 23,13 | 22,70 | 22,80 | -1,43% | - |
| 31.07.2025 | 23,16 | 23,31 | 23,08 | 23,13 | -0,13% | - |
| 30.07.2025 | 23,23 | 23,40 | 23,10 | 23,16 | -0,34% | 1,00 |
| 29.07.2025 | 23,08 | 23,29 | 23,07 | 23,24 | 0,74% | - |
| 28.07.2025 | 23,29 | 23,48 | 23,02 | 23,07 | -0,35% | 1,00 |
| 25.07.2025 | 23,26 | 23,29 | 23,06 | 23,15 | -0,47% | 1,00 |
| 24.07.2025 | 23,58 | 23,74 | 23,22 | 23,26 | -1,36% | - |
| 23.07.2025 | 23,44 | 23,73 | 23,30 | 23,58 | 0,64% | 1,00 |
| 22.07.2025 | 23,47 | 23,48 | 23,33 | 23,43 | -0,17% | - |
| 21.07.2025 | 23,78 | 23,81 | 23,44 | 23,47 | -1,30% | - |
| 18.07.2025 | 23,84 | 24,00 | 23,58 | 23,78 | -0,25% | - |
| 17.07.2025 | 23,66 | 23,86 | 23,51 | 23,84 | 0,85% | - |
| 16.07.2025 | 23,52 | 23,68 | 23,38 | 23,64 | 0,51% | 5,00 |
| 15.07.2025 | 24,12 | 24,14 | 23,50 | 23,52 | -2,49% | - |
| 14.07.2025 | 23,73 | 24,14 | 23,55 | 24,12 | 1,13% | 1,00 |
| 11.07.2025 | 22,15 | 24,24 | 22,15 | 23,85 | 7,38% | 1,00 |
| 10.07.2025 | 22,11 | 22,21 | 21,92 | 22,21 | 0,54% | - |
| 09.07.2025 | 21,97 | 22,23 | 21,81 | 22,09 | 0,45% | 1,00 |
| 08.07.2025 | 21,75 | 21,99 | 21,75 | 21,99 | 1,20% | - |
| 07.07.2025 | 21,77 | 21,87 | 21,64 | 21,73 | -0,09% | - |
| 04.07.2025 | 21,69 | 21,83 | 21,57 | 21,75 | 0,37% | - |
| 03.07.2025 | 21,43 | 21,72 | 21,35 | 21,67 | 1,31% | 1,00 |
| 02.07.2025 | 21,67 | 21,75 | 21,31 | 21,39 | -1,29% | - |
| 01.07.2025 | 21,53 | 21,81 | 21,44 | 21,67 | 0,65% | - |
| 30.06.2025 | 21,65 | 21,74 | 21,29 | 21,53 | -0,46% | - |
| 27.06.2025 | 21,67 | 21,80 | 21,43 | 21,63 | -0,18% | - |
| 26.06.2025 | 21,54 | 21,67 | 21,19 | 21,67 | 0,60% | - |
| 25.06.2025 | 21,70 | 21,84 | 21,52 | 21,54 | -0,78% | - |
| 24.06.2025 | 22,21 | 22,27 | 21,61 | 21,71 | -0,91% | - |
| 23.06.2025 | 21,65 | 21,99 | 21,61 | 21,91 | 1,15% | - |
| 20.06.2025 | 21,42 | 21,87 | 21,42 | 21,66 | 1,07% | - |
| 19.06.2025 | 21,51 | 21,53 | 21,12 | 21,43 | -0,51% | - |
| 18.06.2025 | 21,59 | 21,75 | 21,49 | 21,54 | -0,23% | - |
| 17.06.2025 | 21,65 | 21,67 | 21,45 | 21,59 | -0,28% | - |
| 16.06.2025 | 21,77 | 21,86 | 21,63 | 21,65 | -0,55% | - |
| 13.06.2025 | 21,87 | 21,87 | 21,44 | 21,77 | -0,46% | - |
| 12.06.2025 | 22,03 | 22,04 | 21,72 | 21,87 | -0,73% | - |
| 11.06.2025 | 22,13 | 22,31 | 21,97 | 22,03 | -0,72% | - |
| 10.06.2025 | 22,34 | 22,46 | 22,17 | 22,19 | -0,72% | - |
| 09.06.2025 | 22,27 | 22,38 | 22,27 | 22,35 | 0,22% | - |
| 06.06.2025 | 22,28 | 22,38 | 22,23 | 22,30 | 0,09% | - |
| 05.06.2025 | 22,36 | 22,40 | 22,21 | 22,28 | -0,45% | - |
| 04.06.2025 | 22,27 | 22,48 | 22,10 | 22,38 | 0,45% | - |
| 03.06.2025 | 22,51 | 22,56 | 22,06 | 22,28 | -1,11% | - |
| 02.06.2025 | 22,38 | 22,59 | 22,20 | 22,53 | 0,67% | - |
| 30.05.2025 | 22,54 | 22,75 | 22,25 | 22,38 | -0,71% | - |