17,855€
0,20%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,87 | 17,87 | 17,86 | 17,86 | 0,20% | - |
| 20.10.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,89% | - |
| 19.10.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 0,45% | - |
| 16.10.2026 | 17,96 | 17,96 | 17,90 | 17,90 | 2,64% | 50,00 |
| 15.10.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -0,51% | - |
| 14.10.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 0,86% | - |
| 13.10.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,74% | - |
| 12.10.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 1,92% | - |
| 09.10.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -2,22% | - |
| 08.10.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -1,01% | - |
| 07.10.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | - |
| 06.10.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -0,17% | 1.000,00 |
| 05.10.2026 | 17,66 | 17,93 | 17,66 | 17,93 | 2,05% | 323,00 |
| 02.10.2026 | 17,57 | 17,57 | 17,57 | 17,57 | 0,92% | - |
| 01.10.2026 | 17,53 | 17,53 | 17,41 | 17,41 | -1,97% | 23,00 |
| 30.09.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 0,00% | - |
| 29.09.2026 | 17,88 | 17,88 | 17,76 | 17,76 | -0,78% | 23,00 |
| 28.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 25.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,22% | - |
| 24.09.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -2,29% | - |
| 23.09.2026 | 18,47 | 18,47 | 18,36 | 18,36 | -1,50% | 290,00 |
| 22.09.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 1,69% | - |
| 21.09.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -1,29% | - |
| 18.09.2026 | 18,57 | 18,57 | 18,57 | 18,57 | -0,27% | - |
| 17.09.2026 | 18,58 | 18,62 | 18,58 | 18,62 | 0,59% | 16,00 |
| 16.09.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 0,65% | - |
| 15.09.2026 | 18,58 | 18,58 | 18,39 | 18,39 | -1,29% | 17,00 |
| 14.09.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -0,48% | - |
| 11.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,32% | - |
| 10.09.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,27% | - |
| 09.09.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -0,11% | - |
| 08.09.2026 | 18,91 | 18,91 | 18,75 | 18,75 | -1,21% | 100,00 |
| 07.09.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,16% | - |
| 04.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,17% | - |
| 03.09.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -0,05% | - |
| 02.09.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,69% | - |
| 01.09.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -0,32% | - |
| 31.08.2026 | 19,00 | 19,00 | 18,93 | 18,93 | -0,26% | 307,00 |
| 28.08.2026 | 18,90 | 19,03 | 18,90 | 18,98 | -0,42% | 750,00 |
| 27.08.2026 | 18,94 | 19,09 | 18,94 | 19,06 | 1,11% | 1.000,00 |
| 26.08.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 1,02% | - |
| 25.08.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,43% | - |
| 24.08.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 1,14% | - |
| 21.08.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -0,33% | - |
| 20.08.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -1,29% | - |
| 19.08.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -1,74% | - |
| 18.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,74% | 7,00 |
| 17.08.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,37% | - |
| 14.08.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -0,05% | - |
| 13.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,37% | - |
| 12.08.2026 | 18,49 | 18,73 | 18,49 | 18,73 | -0,05% | 80,00 |
| 11.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,21% | - |
| 10.08.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,81% | - |
| 07.08.2026 | 18,64 | 18,64 | 18,63 | 18,63 | 0,70% | 188,00 |
| 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% | - |