17,375€
0,09%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,35 | 17,42 | 17,21 | 17,38 | 0,09% | - |
| 03.12.2024 | 17,13 | 17,37 | 17,10 | 17,36 | 1,34% | - |
| 02.12.2024 | 16,84 | 17,17 | 16,74 | 17,13 | 1,57% | - |
| 29.11.2024 | 16,94 | 16,96 | 16,74 | 16,87 | -0,44% | - |
| 28.11.2024 | 16,95 | 17,05 | 16,88 | 16,94 | -0,03% | - |
| 27.11.2024 | 16,76 | 16,95 | 16,73 | 16,95 | 1,13% | - |
| 26.11.2024 | 16,94 | 16,98 | 16,69 | 16,76 | -1,33% | - |
| 25.11.2024 | 16,95 | 17,05 | 16,79 | 16,98 | 0,30% | - |
| 22.11.2024 | 16,68 | 16,94 | 16,68 | 16,93 | 1,50% | - |
| 21.11.2024 | 16,55 | 16,70 | 16,43 | 16,68 | 0,79% | - |
| 20.11.2024 | 16,62 | 16,72 | 16,35 | 16,55 | -0,30% | - |
| 19.11.2024 | 16,65 | 16,71 | 16,43 | 16,60 | -0,30% | - |
| 18.11.2024 | 16,75 | 16,81 | 16,38 | 16,65 | -0,60% | - |
| 15.11.2024 | 16,06 | 16,93 | 16,00 | 16,75 | 4,30% | - |
| 14.11.2024 | 16,11 | 16,14 | 15,91 | 16,06 | -0,31% | - |
| 13.11.2024 | 16,18 | 16,18 | 15,99 | 16,11 | -0,37% | - |
| 12.11.2024 | 16,39 | 16,39 | 16,12 | 16,17 | -1,34% | - |
| 11.11.2024 | 16,56 | 16,64 | 16,37 | 16,39 | -0,85% | - |
| 08.11.2024 | 16,58 | 16,61 | 16,49 | 16,53 | -0,36% | - |
| 07.11.2024 | 16,61 | 16,73 | 16,54 | 16,59 | -0,21% | - |
| 06.11.2024 | 16,55 | 16,83 | 16,53 | 16,63 | -0,09% | - |
| 05.11.2024 | 16,45 | 16,66 | 16,45 | 16,64 | 1,09% | - |
| 04.11.2024 | 16,62 | 16,69 | 16,43 | 16,46 | -0,84% | - |
| 01.11.2024 | 16,66 | 16,69 | 16,54 | 16,60 | -0,39% | - |
| 31.10.2024 | 16,88 | 16,90 | 16,58 | 16,67 | -1,19% | - |
| 30.10.2024 | 17,15 | 17,18 | 16,87 | 16,87 | -1,58% | - |
| 29.10.2024 | 17,06 | 17,32 | 17,03 | 17,14 | 0,47% | - |
| 28.10.2024 | 17,04 | 17,15 | 16,87 | 17,06 | 0,35% | - |
| 25.10.2024 | 16,88 | 17,17 | 16,88 | 17,00 | 0,47% | - |
| 24.10.2024 | 16,82 | 17,06 | 16,82 | 16,92 | 0,51% | - |
| 23.10.2024 | 16,99 | 17,14 | 16,79 | 16,83 | -0,85% | - |
| 22.10.2024 | 16,81 | 17,16 | 16,69 | 16,98 | 0,86% | - |
| 21.10.2024 | 16,72 | 16,84 | 16,62 | 16,83 | 0,60% | - |
| 18.10.2024 | 16,86 | 16,86 | 16,50 | 16,73 | -0,83% | 250,00 |
| 17.10.2024 | 16,85 | 16,91 | 16,77 | 16,87 | 0,06% | - |
| 16.10.2024 | 16,73 | 16,97 | 16,61 | 16,86 | 0,81% | - |
| 15.10.2024 | 16,92 | 17,00 | 16,66 | 16,73 | -1,01% | - |
| 14.10.2024 | 16,94 | 16,95 | 16,78 | 16,90 | -0,32% | - |
| 11.10.2024 | 16,47 | 17,01 | 16,38 | 16,95 | 2,91% | - |
| 10.10.2024 | 16,33 | 16,48 | 16,31 | 16,47 | 0,86% | - |
| 09.10.2024 | 16,45 | 16,47 | 16,20 | 16,33 | -0,70% | 45,00 |
| 08.10.2024 | 16,40 | 16,55 | 16,25 | 16,45 | 0,06% | - |
| 07.10.2024 | 16,66 | 16,67 | 16,41 | 16,44 | -1,32% | - |
| 04.10.2024 | 16,54 | 16,69 | 16,26 | 16,66 | 0,76% | 915,00 |
| 03.10.2024 | 16,67 | 16,70 | 16,51 | 16,53 | -1,11% | - |
| 02.10.2024 | 16,98 | 17,04 | 16,66 | 16,72 | -1,53% | - |
| 01.10.2024 | 16,78 | 17,02 | 16,73 | 16,98 | 1,10% | - |
| 30.09.2024 | 16,72 | 17,12 | 16,64 | 16,79 | 0,63% | - |
| 27.09.2024 | 16,39 | 16,77 | 16,32 | 16,69 | 1,80% | - |
| 26.09.2024 | 16,29 | 16,47 | 16,21 | 16,39 | 0,58% | - |
| 25.09.2024 | 16,52 | 16,52 | 16,28 | 16,30 | -1,36% | - |
| 24.09.2024 | 16,47 | 16,65 | 16,45 | 16,52 | 0,40% | - |
| 23.09.2024 | 16,35 | 16,51 | 16,31 | 16,46 | 0,83% | - |
| 20.09.2024 | 16,30 | 16,47 | 16,26 | 16,32 | 0,06% | - |
| 19.09.2024 | 16,36 | 16,52 | 16,28 | 16,31 | -0,03% | - |
| 18.09.2024 | 16,46 | 16,50 | 16,27 | 16,32 | -0,88% | - |
| 17.09.2024 | 16,53 | 16,64 | 16,35 | 16,46 | -0,42% | - |
| 16.09.2024 | 16,39 | 16,59 | 16,35 | 16,53 | 0,98% | - |
| 13.09.2024 | 16,35 | 16,43 | 16,24 | 16,37 | 0,18% | - |
| 12.09.2024 | 16,07 | 16,37 | 16,03 | 16,34 | 1,59% | - |
| 11.09.2024 | 16,04 | 16,14 | 15,87 | 16,09 | 0,19% | - |
| 10.09.2024 | 15,97 | 16,29 | 15,89 | 16,06 | 0,47% | - |
| 09.09.2024 | 15,89 | 16,05 | 15,88 | 15,98 | 0,98% | - |
| 06.09.2024 | 16,09 | 16,10 | 15,82 | 15,83 | -1,71% | - |
| 05.09.2024 | 15,78 | 16,22 | 15,75 | 16,10 | 2,06% | - |
| 04.09.2024 | 15,69 | 15,85 | 15,52 | 15,78 | 0,51% | - |
| 03.09.2024 | 16,00 | 16,02 | 15,68 | 15,70 | -1,88% | - |
| 02.09.2024 | 16,01 | 16,04 | 15,88 | 16,00 | -0,12% | - |
| 30.08.2024 | 16,03 | 16,13 | 15,93 | 16,02 | -0,06% | - |
| 29.08.2024 | 15,61 | 16,05 | 15,59 | 16,03 | 2,63% | - |
| 28.08.2024 | 15,53 | 15,71 | 15,50 | 15,62 | 0,58% | - |
| 27.08.2024 | 15,54 | 15,58 | 15,47 | 15,53 | -0,03% | - |
| 26.08.2024 | 15,55 | 15,68 | 15,45 | 15,53 | -0,29% | - |
| 23.08.2024 | 15,42 | 15,59 | 15,37 | 15,58 | 1,04% | - |
| 22.08.2024 | 15,63 | 15,63 | 15,41 | 15,42 | -1,38% | - |
| 21.08.2024 | 15,74 | 15,78 | 15,59 | 15,63 | -0,67% | - |
| 20.08.2024 | 15,75 | 15,79 | 15,61 | 15,74 | -0,06% | - |
| 19.08.2024 | 15,51 | 15,78 | 15,48 | 15,75 | 1,48% | - |
| 16.08.2024 | 15,64 | 15,73 | 15,46 | 15,52 | -0,83% | - |
| 15.08.2024 | 15,63 | 15,82 | 15,50 | 15,65 | 0,06% | - |
| 14.08.2024 | 15,64 | 15,69 | 15,49 | 15,64 | -0,03% | - |
| 13.08.2024 | 15,48 | 15,65 | 15,38 | 15,64 | 0,97% | - |
| 12.08.2024 | 15,46 | 15,56 | 15,40 | 15,49 | 0,42% | - |
| 09.08.2024 | 15,36 | 15,46 | 15,26 | 15,43 | 0,36% | - |
| 08.08.2024 | 15,09 | 15,37 | 15,05 | 15,37 | 2,13% | - |
| 07.08.2024 | 14,77 | 15,26 | 14,77 | 15,05 | 1,96% | - |
| 06.08.2024 | 14,64 | 14,87 | 14,51 | 14,76 | 0,72% | - |
| 05.08.2024 | 15,04 | 15,05 | 14,46 | 14,66 | -3,20% | - |
| 02.08.2024 | 15,52 | 15,56 | 14,97 | 15,14 | -2,86% | - |
| 01.08.2024 | 15,66 | 15,74 | 15,54 | 15,59 | -0,38% | - |
| 31.07.2024 | 15,42 | 15,72 | 15,42 | 15,65 | 1,59% | - |
| 30.07.2024 | 15,15 | 15,45 | 15,11 | 15,40 | 1,65% | - |
| 29.07.2024 | 14,95 | 15,26 | 14,95 | 15,15 | 1,47% | - |
| 26.07.2024 | 14,99 | 15,09 | 14,87 | 14,93 | -0,40% | - |
| 25.07.2024 | 14,85 | 15,05 | 14,55 | 14,99 | 0,84% | - |
| 24.07.2024 | 15,05 | 15,07 | 14,86 | 14,87 | -1,23% | - |
| 23.07.2024 | 15,15 | 15,18 | 15,03 | 15,05 | -0,66% | - |
| 22.07.2024 | 15,13 | 15,21 | 15,05 | 15,15 | 0,13% | 20,00 |
| 19.07.2024 | 15,51 | 15,53 | 15,11 | 15,13 | -2,54% | - |
| 18.07.2024 | 15,49 | 15,72 | 15,48 | 15,53 | 0,23% | - |