16,170€
-0,80%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 0,55% | - |
| 28.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,61% | - |
| 27.05.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -1,05% | - |
| 26.05.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 0,59% | - |
| 25.05.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,82% | - |
| 22.05.2026 | 17,13 | 17,13 | 17,13 | 17,13 | 0,88% | - |
| 21.05.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 1,98% | - |
| 20.05.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,25% | - |
| 19.05.2026 | 16,67 | 16,86 | 16,67 | 16,86 | 3,88% | 20,00 |
| 18.05.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -0,92% | - |
| 15.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,09% | - |
| 14.05.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 1,10% | - |
| 13.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 0,00% | - |
| 12.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 0,49% | - |
| 11.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,37% | - |
| 08.05.2026 | 16,25 | 16,36 | 16,25 | 16,36 | -0,12% | 62,00 |
| 07.05.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 0,43% | - |
| 06.05.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 0,25% | - |
| 05.05.2026 | 16,13 | 16,27 | 16,13 | 16,27 | 0,06% | 600,00 |
| 04.05.2026 | 16,40 | 16,40 | 16,26 | 16,26 | 3,04% | 23,00 |
| 30.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 2,47% | - |
| 29.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,84% | 1,00 |
| 28.04.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -0,19% | - |
| 27.04.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,52% | 10,00 |
| 24.04.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,45% | - |
| 23.04.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -1,46% | - |
| 22.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,13% | - |
| 21.04.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 1,94% | - |
| 20.04.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -2,03% | - |
| 17.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,90% | - |
| 16.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,70% | - |
| 15.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,19% | - |
| 14.04.2026 | 15,60 | 15,72 | 15,60 | 15,72 | 2,28% | 400,00 |
| 13.04.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -2,10% | 17,00 |
| 10.04.2026 | 15,75 | 15,75 | 15,70 | 15,70 | -2,06% | 339,00 |
| 09.04.2026 | 15,95 | 16,03 | 15,95 | 16,03 | -0,68% | 306,00 |
| 08.04.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 3,00% | - |
| 07.04.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 1,69% | - |
| 02.04.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -2,03% | - |
| 01.04.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 2,95% | - |
| 31.03.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 2,76% | - |
| 30.03.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -0,20% | - |
| 27.03.2026 | 15,13 | 15,13 | 14,90 | 14,90 | -1,13% | 100,00 |
| 26.03.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -0,20% | - |
| 25.03.2026 | 15,06 | 15,10 | 15,06 | 15,10 | 2,10% | 257,00 |
| 24.03.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -1,20% | - |
| 23.03.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -3,48% | 180,00 |
| 20.03.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -3,24% | - |
| 19.03.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -1,35% | - |
| 18.03.2026 | 15,94 | 16,25 | 15,94 | 16,25 | 2,20% | 150,00 |
| 17.03.2026 | 15,57 | 15,90 | 15,57 | 15,90 | 2,32% | 585,00 |
| 16.03.2026 | 15,75 | 15,75 | 15,54 | 15,54 | 0,58% | 630,00 |
| 13.03.2026 | 15,44 | 15,45 | 15,43 | 15,45 | 0,46% | 96,00 |
| 12.03.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,71% | - |
| 11.03.2026 | 15,49 | 15,49 | 15,49 | 15,49 | 0,58% | - |
| 10.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,39% | - |
| 09.03.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -1,60% | - |
| 06.03.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 0,45% | - |
| 05.03.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,84% | - |
| 04.03.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,00% | - |
| 03.03.2026 | 15,85 | 15,85 | 15,24 | 15,24 | -3,61% | 322,00 |
| 02.03.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -0,94% | - |
| 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 |