18,665€
0,89%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,68 | 18,68 | 18,64 | 18,68 | 0,95% | - |
| 06.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,33% | - |
| 05.08.2026 | 18,38 | 18,44 | 18,38 | 18,44 | 0,77% | 472,00 |
| 04.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,38% | - |
| 03.08.2026 | 18,48 | 18,48 | 18,37 | 18,37 | -0,65% | 10,00 |
| 31.07.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 0,22% | - |
| 30.07.2026 | 18,29 | 18,45 | 18,29 | 18,45 | 0,87% | 325,00 |
| 29.07.2026 | 18,36 | 18,36 | 18,25 | 18,29 | -0,44% | 965,00 |
| 28.07.2026 | 18,21 | 18,37 | 18,21 | 18,37 | -1,08% | 130,00 |
| 27.07.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 1,36% | - |
| 24.07.2026 | 18,20 | 18,32 | 18,20 | 18,32 | 0,55% | 896,00 |
| 23.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,05% | - |
| 22.07.2026 | 18,00 | 18,23 | 18,00 | 18,23 | 3,05% | 500,00 |
| 21.07.2026 | 17,69 | 17,69 | 17,69 | 17,69 | -0,62% | - |
| 20.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 17.07.2026 | 17,74 | 17,75 | 17,74 | 17,75 | -0,34% | 7,00 |
| 16.07.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 6,01% | - |
| 15.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,94% | - |
| 14.07.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,18% | - |
| 13.07.2026 | 16,71 | 16,93 | 16,71 | 16,93 | 1,32% | 20,00 |
| 10.07.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 0,00% | - |
| 09.07.2026 | 16,65 | 16,71 | 16,65 | 16,71 | 1,21% | 120,00 |
| 08.07.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 1,35% | - |
| 07.07.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -1,93% | - |
| 06.07.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,30% | - |
| 03.07.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,91% | - |
| 02.07.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -0,30% | - |
| 01.07.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 2,67% | - |
| 30.06.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,00% | - |
| 29.06.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -0,06% | - |
| 26.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,69% | - |
| 25.06.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,19% | - |
| 24.06.2026 | 15,98 | 16,00 | 15,98 | 16,00 | -1,78% | 14,00 |
| 23.06.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 1,94% | - |
| 22.06.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,13% | - |
| 19.06.2026 | 15,90 | 15,96 | 15,90 | 15,96 | -1,05% | 50,00 |
| 18.06.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 1,26% | - |
| 17.06.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,13% | - |
| 16.06.2026 | 15,78 | 15,95 | 15,78 | 15,95 | -0,50% | 14,00 |
| 15.06.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,88% | - |
| 12.06.2026 | 15,81 | 15,89 | 15,81 | 15,89 | 0,89% | 60,00 |
| 11.06.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,19% | - |
| 10.06.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,19% | - |
| 09.06.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 1,02% | - |
| 08.06.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,07% | - |
| 05.06.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,06% | - |
| 04.06.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -0,38% | - |
| 03.06.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -2,02% | - |
| 02.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,43% | - |
| 01.06.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -0,98% | - |
| 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 |