13,065€
2,39%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,02 | 13,04 | 13,02 | 13,04 | 2,19% | 13,00 |
| 14.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,16% | - |
| 13.08.2025 | 12,77 | 12,77 | 12,74 | 12,74 | 0,39% | 245,00 |
| 12.08.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,95% | - |
| 11.08.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,40% | - |
| 08.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,02% | - |
| 07.08.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,11% | - |
| 06.08.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 1,12% | - |
| 05.08.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 2,05% | - |
| 04.08.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | 599,00 |
| 01.08.2025 | 12,49 | 12,49 | 12,28 | 12,28 | -1,60% | 250,00 |
| 31.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,27% | - |
| 30.07.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,80% | - |
| 29.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,16% | - |
| 28.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,81% | - |
| 25.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,96% | - |
| 24.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,97% | - |
| 23.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,89% | - |
| 22.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -1,52% | - |
| 21.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,24% | - |
| 18.07.2025 | 12,57 | 12,57 | 12,44 | 12,53 | 1,70% | 785,00 |
| 17.07.2025 | 12,29 | 12,32 | 12,29 | 12,32 | 0,24% | 90,00 |
| 16.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,32% | - |
| 15.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,24% | - |
| 14.07.2025 | 12,19 | 12,30 | 12,19 | 12,30 | -0,65% | 310,00 |
| 11.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 5,72% | 100,00 |
| 10.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,01% | - |
| 09.07.2025 | 11,85 | 11,85 | 11,83 | 11,83 | -0,92% | 22,00 |
| 08.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,24% | - |
| 07.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 1,00% | 14,00 |
| 04.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,34% | - |
| 03.07.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,83% | - |
| 02.07.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,33% | - |
| 01.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,00% | - |
| 30.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 1,27% | 100,00 |
| 27.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,68% | - |
| 26.06.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,76% | - |
| 25.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 24.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,46% | - |
| 23.06.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | - |
| 20.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,34% | 1.100,00 |
| 19.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,69% | - |
| 18.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,26% | - |
| 17.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 1,30% | - |
| 16.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,96% | 11,00 |
| 13.06.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -1,38% | - |
| 12.06.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,69% | - |
| 11.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,17% | - |
| 10.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,17% | - |
| 09.06.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,26% | - |
| 06.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,00% | - |
| 05.06.2025 | 11,62 | 11,70 | 11,62 | 11,66 | -0,26% | 790,00 |
| 04.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,17% | - |
| 03.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 2,18% | - |
| 02.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,26% | 1,00 |
| 30.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,95% | - |
| 29.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,96% | - |
| 28.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,86% | - |
| 27.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,35% | - |
| 26.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 23.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,26% | - |
| 22.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 1,41% | - |
| 21.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,44% | - |
| 20.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,35% | - |
| 19.05.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,60% | - |
| 16.05.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 0,36% | - |
| 15.05.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,09% | - |
| 14.05.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,64% | - |
| 13.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,64% | - |
| 12.05.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 2,25% | - |
| 09.05.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,47% | - |
| 08.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -2,10% | - |
| 07.05.2025 | 10,90 | 10,97 | 10,90 | 10,97 | 1,11% | 1,00 |
| 06.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,18% | - |
| 05.05.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 1,69% | - |
| 02.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 3,00% | - |
| 30.04.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,19% | - |
| 29.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,78% | - |
| 28.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,39% | - |
| 25.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,10% | - |
| 24.04.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,00% | - |
| 23.04.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 3,54% | - |
| 22.04.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 0,25% | - |
| 17.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,00% | - |
| 16.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,00% | - |
| 15.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,01% | - |
| 14.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,60% | - |
| 11.04.2025 | 9,71 | 9,71 | 9,70 | 9,70 | -1,67% | 13,00 |
| 10.04.2025 | 10,06 | 10,06 | 9,87 | 9,87 | 0,56% | 10,00 |
| 09.04.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,41% | - |
| 08.04.2025 | 10,06 | 10,06 | 9,85 | 9,85 | 2,18% | 800,00 |
| 07.04.2025 | 9,27 | 9,64 | 9,27 | 9,64 | -10,74% | 250,00 |
| 04.04.2025 | 11,24 | 11,24 | 10,80 | 10,80 | -5,10% | 250,00 |
| 03.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,74% | - |
| 02.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 01.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 31.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,26% | - |
| 28.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,34% | - |
| 27.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,59% | - |
| 26.03.2025 | 11,84 | 11,95 | 11,84 | 11,95 | 2,84% | 12,00 |