15,910€
0,06%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,38% | - |
| 26.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,70% | - |
| 25.02.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -2,11% | - |
| 24.02.2026 | 16,15 | 16,15 | 16,13 | 16,13 | 0,00% | 68,00 |
| 23.02.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,37% | - |
| 20.02.2026 | 15,79 | 16,07 | 15,79 | 16,07 | 1,01% | 800,00 |
| 19.02.2026 | 15,83 | 15,91 | 15,83 | 15,91 | 1,99% | 80,00 |
| 18.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,45% | - |
| 17.02.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,19% | - |
| 16.02.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,06% | - |
| 13.02.2026 | 15,56 | 15,57 | 15,56 | 15,57 | -0,57% | 200,00 |
| 12.02.2026 | 15,77 | 15,77 | 15,66 | 15,66 | 1,82% | 400,00 |
| 11.02.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 0,65% | - |
| 10.02.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -0,07% | - |
| 09.02.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 2,89% | - |
| 06.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,60% | - |
| 05.02.2026 | 14,89 | 14,95 | 14,89 | 14,95 | -0,53% | 12,00 |
| 04.02.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 0,33% | - |
| 03.02.2026 | 14,95 | 14,98 | 14,95 | 14,98 | 2,04% | 690,00 |
| 02.02.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,34% | - |
| 30.01.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,75% | - |
| 29.01.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -1,01% | - |
| 28.01.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 1,85% | - |
| 27.01.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 26.01.2026 | 14,56 | 14,72 | 14,56 | 14,72 | -0,67% | 19,00 |
| 23.01.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 2,07% | - |
| 22.01.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,48% | - |
| 21.01.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,90% | - |
| 20.01.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 1,24% | - |
| 19.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -0,75% | - |
| 16.01.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,20% | - |
| 15.01.2026 | 14,69 | 14,69 | 14,69 | 14,69 | 1,38% | - |
| 14.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,56% | - |
| 13.01.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,77% | - |
| 12.01.2026 | 14,46 | 14,52 | 14,30 | 14,30 | -2,39% | 200,00 |
| 09.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 0,83% | - |
| 08.01.2026 | 14,36 | 14,53 | 14,36 | 14,53 | 0,55% | 286,00 |
| 07.01.2026 | 14,64 | 14,64 | 14,45 | 14,45 | -1,97% | 70,00 |
| 06.01.2026 | 14,60 | 14,74 | 14,60 | 14,74 | 0,82% | 1.033,00 |
| 05.01.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,55% | - |
| 02.01.2026 | 14,55 | 14,55 | 14,54 | 14,54 | 0,55% | 711,00 |
| 30.12.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,35% | - |
| 29.12.2025 | 14,44 | 14,44 | 14,41 | 14,41 | 0,98% | 940,00 |
| 23.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,21% | - |
| 22.12.2025 | 14,38 | 14,38 | 14,30 | 14,30 | 0,35% | 8,00 |
| 19.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,06% | - |
| 18.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,07% | - |
| 17.12.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,28% | - |
| 16.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,28% | - |
| 15.12.2025 | 14,08 | 14,15 | 14,08 | 14,09 | 0,71% | 298,00 |
| 12.12.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,72% | - |
| 11.12.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 1,61% | - |
| 10.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,56% | 500,00 |
| 09.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,13% | - |
| 08.12.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,45% | 7,00 |
| 05.12.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,53% | - |
| 04.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 03.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,52% | - |
| 02.12.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,22% | - |
| 01.12.2025 | 13,28 | 13,35 | 13,28 | 13,35 | -1,04% | 5,00 |
| 28.11.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 0,90% | - |
| 27.11.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -0,45% | - |
| 26.11.2025 | 13,41 | 13,43 | 13,41 | 13,43 | 0,67% | 11,00 |
| 25.11.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,67% | 1,00 |
| 24.11.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,36% | - |
| 21.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,90% | - |
| 20.11.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,91% | - |
| 19.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 18.11.2025 | 13,44 | 13,44 | 13,25 | 13,25 | -1,92% | 389,00 |
| 17.11.2025 | 13,61 | 13,61 | 13,51 | 13,51 | -2,31% | 1.000,00 |
| 14.11.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,80% | - |
| 13.11.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,15% | - |
| 12.11.2025 | 13,65 | 13,74 | 13,65 | 13,74 | 1,93% | 20,00 |
| 11.11.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,07% | - |
| 10.11.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 1,66% | 11,00 |
| 07.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,90% | - |
| 06.11.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,07% | - |
| 05.11.2025 | 13,49 | 13,49 | 13,40 | 13,40 | -0,30% | 5,00 |
| 04.11.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,10% | - |
| 03.11.2025 | 13,45 | 13,59 | 13,45 | 13,59 | 1,19% | 20,00 |
| 31.10.2025 | 13,53 | 13,53 | 13,43 | 13,43 | -1,83% | 9,00 |
| 30.10.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,00% | - |
| 29.10.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,58% | - |
| 28.10.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,47% | - |
| 27.10.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,67% | - |
| 24.10.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 1,55% | - |
| 23.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,22% | - |
| 22.10.2025 | 13,39 | 13,55 | 13,39 | 13,55 | 3,59% | 260,00 |
| 21.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 20.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,83% | - |
| 17.10.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -1,64% | - |
| 16.10.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,45% | - |
| 15.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,23% | - |
| 14.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,41% | - |
| 13.10.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 0,82% | - |
| 10.10.2025 | 13,38 | 13,40 | 13,38 | 13,40 | 0,98% | 40,00 |
| 09.10.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,08% | - |
| 08.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,84% | - |
| 07.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,99% | - |
| 06.10.2025 | 12,98 | 13,15 | 12,98 | 13,15 | 2,02% | 10,00 |