23,280€
-2,47%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,85 | 23,97 | 23,31 | 23,33 | -2,26% | - |
| 28.05.2026 | 23,94 | 24,09 | 23,77 | 23,87 | -0,67% | - |
| 27.05.2026 | 23,96 | 24,17 | 23,73 | 24,03 | 0,50% | 907,00 |
| 26.05.2026 | 24,37 | 24,39 | 23,89 | 23,91 | -2,05% | - |
| 25.05.2026 | 24,13 | 24,45 | 24,09 | 24,41 | 1,50% | - |
| 22.05.2026 | 24,53 | 24,55 | 23,90 | 24,05 | -1,72% | - |
| 21.05.2026 | 24,09 | 24,59 | 23,95 | 24,47 | 1,62% | - |
| 20.05.2026 | 23,98 | 24,18 | 23,75 | 24,08 | 0,17% | - |
| 19.05.2026 | 23,82 | 24,20 | 23,75 | 24,04 | 1,01% | - |
| 18.05.2026 | 23,08 | 23,82 | 22,86 | 23,80 | 2,76% | - |
| 15.05.2026 | 23,21 | 23,43 | 23,00 | 23,16 | -1,36% | - |
| 14.05.2026 | 23,24 | 23,51 | 23,23 | 23,48 | 1,03% | - |
| 13.05.2026 | 23,20 | 23,33 | 23,06 | 23,24 | 0,30% | - |
| 12.05.2026 | 23,17 | 23,31 | 23,11 | 23,17 | -0,30% | - |
| 11.05.2026 | 23,06 | 23,27 | 22,99 | 23,24 | 0,48% | - |
| 08.05.2026 | 22,77 | 23,36 | 22,77 | 23,13 | 1,58% | - |
| 07.05.2026 | 23,55 | 23,55 | 22,74 | 22,77 | -2,98% | - |
| 06.05.2026 | 23,25 | 23,55 | 23,16 | 23,47 | 0,86% | - |
| 05.05.2026 | 23,23 | 23,55 | 23,06 | 23,27 | 0,30% | - |
| 04.05.2026 | 23,98 | 24,02 | 23,12 | 23,20 | -3,13% | - |
| 30.04.2026 | 23,84 | 24,07 | 23,57 | 23,95 | 0,50% | - |
| 29.04.2026 | 23,34 | 24,38 | 23,34 | 23,83 | 2,06% | 25,00 |
| 28.04.2026 | 23,95 | 24,20 | 23,27 | 23,35 | -2,51% | - |
| 27.04.2026 | 23,89 | 23,97 | 23,59 | 23,95 | 0,08% | - |
| 24.04.2026 | 23,70 | 23,98 | 23,64 | 23,93 | 0,63% | 1,00 |
| 23.04.2026 | 23,99 | 24,08 | 23,44 | 23,78 | -1,74% | - |
| 22.04.2026 | 23,66 | 24,28 | 23,66 | 24,20 | 1,64% | - |
| 21.04.2026 | 23,69 | 24,00 | 23,67 | 23,81 | 0,72% | - |
| 20.04.2026 | 23,55 | 23,77 | 23,31 | 23,64 | 0,51% | - |
| 17.04.2026 | 23,94 | 24,27 | 23,47 | 23,52 | -1,67% | - |
| 16.04.2026 | 23,72 | 24,05 | 23,61 | 23,92 | 1,01% | - |
| 15.04.2026 | 23,63 | 23,80 | 23,50 | 23,68 | 0,17% | - |
| 14.04.2026 | 23,69 | 23,71 | 23,53 | 23,64 | -0,21% | - |
| 13.04.2026 | 23,54 | 23,86 | 23,44 | 23,69 | 0,17% | - |
| 10.04.2026 | 23,73 | 23,98 | 23,58 | 23,65 | -0,63% | - |
| 09.04.2026 | 23,12 | 23,82 | 23,04 | 23,80 | 4,02% | - |
| 08.04.2026 | 23,38 | 23,91 | 22,84 | 22,88 | 0,09% | - |
| 07.04.2026 | 22,72 | 23,03 | 22,58 | 22,86 | 0,88% | - |
| 02.04.2026 | 22,55 | 22,70 | 22,29 | 22,66 | -0,92% | - |
| 01.04.2026 | 22,64 | 22,97 | 22,59 | 22,87 | 1,11% | - |
| 31.03.2026 | 22,18 | 22,67 | 22,11 | 22,62 | 2,03% | - |
| 30.03.2026 | 21,33 | 22,22 | 21,31 | 22,17 | 3,74% | - |
| 27.03.2026 | 23,00 | 23,00 | 21,31 | 21,37 | -7,09% | - |
| 26.03.2026 | 22,88 | 23,22 | 22,67 | 23,00 | 0,00% | - |
| 25.03.2026 | 22,85 | 23,12 | 22,79 | 23,00 | 1,23% | - |
| 24.03.2026 | 22,62 | 23,14 | 22,62 | 22,72 | -1,00% | - |
| 23.03.2026 | 23,41 | 23,51 | 22,77 | 22,95 | -2,13% | - |
| 20.03.2026 | 24,08 | 24,17 | 23,38 | 23,45 | -2,70% | - |
| 19.03.2026 | 24,12 | 24,34 | 23,78 | 24,10 | -0,17% | - |
| 18.03.2026 | 24,32 | 24,54 | 24,07 | 24,14 | -0,41% | - |
| 17.03.2026 | 24,09 | 24,35 | 24,09 | 24,24 | 0,12% | 1,00 |
| 16.03.2026 | 24,03 | 24,23 | 23,92 | 24,21 | 1,09% | - |
| 13.03.2026 | 23,78 | 24,12 | 23,65 | 23,95 | 0,76% | - |
| 12.03.2026 | 23,75 | 23,89 | 23,50 | 23,77 | 0,13% | - |
| 11.03.2026 | 23,48 | 23,81 | 23,37 | 23,74 | 1,15% | - |
| 10.03.2026 | 23,66 | 23,89 | 23,41 | 23,47 | -0,93% | - |
| 09.03.2026 | 23,28 | 23,87 | 23,07 | 23,69 | 0,68% | - |
| 06.03.2026 | 23,67 | 23,98 | 23,50 | 23,53 | 0,17% | - |
| 05.03.2026 | 23,82 | 23,96 | 23,40 | 23,49 | -1,09% | - |
| 04.03.2026 | 23,40 | 24,01 | 23,05 | 23,75 | 1,32% | - |
| 03.03.2026 | 23,84 | 23,89 | 23,19 | 23,44 | -2,41% | - |
| 02.03.2026 | 23,62 | 24,15 | 23,40 | 24,02 | 0,92% | - |
| 27.02.2026 | 24,32 | 24,36 | 23,76 | 23,80 | -0,21% | - |
| 26.02.2026 | 24,23 | 24,28 | 23,61 | 23,85 | -1,89% | - |
| 25.02.2026 | 23,89 | 24,31 | 23,86 | 24,31 | 1,72% | - |
| 24.02.2026 | 23,80 | 24,18 | 23,36 | 23,90 | 0,59% | - |
| 23.02.2026 | 23,87 | 24,06 | 23,70 | 23,76 | -0,42% | - |
| 20.02.2026 | 23,67 | 23,97 | 23,64 | 23,86 | 1,06% | - |
| 19.02.2026 | 23,74 | 23,99 | 23,51 | 23,61 | -0,46% | - |
| 18.02.2026 | 23,74 | 23,89 | 23,53 | 23,72 | 0,00% | - |
| 17.02.2026 | 23,81 | 24,01 | 23,70 | 23,72 | -0,34% | - |
| 16.02.2026 | 23,62 | 24,00 | 23,62 | 23,80 | 0,72% | - |
| 13.02.2026 | 23,74 | 24,17 | 23,54 | 23,63 | -0,80% | - |
| 12.02.2026 | 24,72 | 24,74 | 23,72 | 23,82 | -2,62% | 204,00 |
| 11.02.2026 | 24,27 | 24,48 | 24,24 | 24,46 | 0,58% | - |
| 10.02.2026 | 24,51 | 24,52 | 24,05 | 24,32 | -0,78% | - |
| 09.02.2026 | 24,60 | 24,62 | 24,19 | 24,51 | 0,29% | - |
| 06.02.2026 | 24,06 | 24,57 | 24,02 | 24,44 | 1,54% | 524,00 |
| 05.02.2026 | 24,05 | 24,33 | 23,91 | 24,07 | 0,33% | - |
| 04.02.2026 | 24,33 | 24,50 | 23,99 | 23,99 | -1,07% | - |
| 03.02.2026 | 24,28 | 24,50 | 24,08 | 24,25 | 0,04% | - |
| 02.02.2026 | 23,74 | 24,26 | 23,47 | 24,24 | 1,93% | - |
| 30.01.2026 | 23,97 | 24,24 | 23,77 | 23,78 | 0,04% | - |
| 29.01.2026 | 24,02 | 24,26 | 23,04 | 23,77 | 0,13% | - |
| 28.01.2026 | 23,93 | 24,12 | 23,69 | 23,74 | 0,17% | - |
| 27.01.2026 | 23,51 | 23,78 | 23,40 | 23,70 | 0,64% | - |
| 26.01.2026 | 23,10 | 23,56 | 23,07 | 23,55 | 2,30% | 2,00 |
| 23.01.2026 | 23,95 | 24,01 | 23,02 | 23,02 | -3,88% | - |
| 22.01.2026 | 23,89 | 24,26 | 23,86 | 23,95 | 0,25% | - |
| 21.01.2026 | 23,62 | 23,96 | 23,48 | 23,89 | 1,31% | - |
| 20.01.2026 | 23,64 | 23,99 | 23,54 | 23,58 | -0,30% | - |
| 19.01.2026 | 23,73 | 23,96 | 23,46 | 23,65 | -0,80% | 10,00 |
| 16.01.2026 | 23,88 | 24,10 | 23,78 | 23,84 | -0,29% | - |
| 15.01.2026 | 23,71 | 24,04 | 23,71 | 23,91 | 1,01% | - |
| 14.01.2026 | 24,00 | 24,04 | 23,15 | 23,67 | -1,58% | 732,00 |
| 13.01.2026 | 24,11 | 24,18 | 23,91 | 24,05 | -0,08% | - |
| 12.01.2026 | 24,13 | 24,25 | 23,99 | 24,07 | -0,17% | - |
| 09.01.2026 | 24,83 | 24,97 | 23,96 | 24,11 | -2,66% | - |
| 08.01.2026 | 24,79 | 24,83 | 24,61 | 24,77 | -0,08% | - |
| 07.01.2026 | 25,53 | 25,53 | 24,73 | 24,79 | -2,90% | - |