26,350€
1,82%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 26,09 | 26,40 | 25,84 | 26,33 | 1,74% | - |
| 27.08.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 0,62% | - |
| 26.08.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -0,92% | - |
| 25.08.2026 | 25,56 | 25,96 | 25,56 | 25,96 | 1,09% | 200,00 |
| 24.08.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 1,74% | - |
| 21.08.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -0,47% | - |
| 20.08.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -0,94% | - |
| 19.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,08% | - |
| 18.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -0,93% | - |
| 17.08.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 1,33% | - |
| 14.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,31% | - |
| 13.08.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 1,11% | - |
| 12.08.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,47% | - |
| 11.08.2026 | 25,28 | 25,28 | 25,28 | 25,28 | -1,33% | - |
| 10.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | 0,79% | - |
| 07.08.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,47% | - |
| 06.08.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,71% | - |
| 05.08.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -0,23% | - |
| 04.08.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 0,08% | - |
| 03.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,08% | - |
| 31.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,11% | - |
| 30.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,16% | - |
| 29.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,88% | - |
| 28.07.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -1,80% | - |
| 27.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,11% | - |
| 24.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -1,79% | - |
| 23.07.2026 | 25,52 | 25,72 | 25,52 | 25,72 | -0,08% | 10,00 |
| 22.07.2026 | 25,00 | 25,74 | 25,00 | 25,74 | 4,63% | 129,00 |
| 21.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 20.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,89% | - |
| 17.07.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 0,41% | - |
| 16.07.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -2,77% | - |
| 15.07.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 2,27% | - |
| 14.07.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -0,64% | - |
| 13.07.2026 | 24,90 | 24,90 | 24,88 | 24,88 | -0,08% | 415,00 |
| 10.07.2026 | 24,28 | 24,90 | 24,28 | 24,90 | 1,97% | 1.435,00 |
| 09.07.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 0,00% | - |
| 08.07.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 1,33% | - |
| 07.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,58% | - |
| 06.07.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -0,33% | - |
| 03.07.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 1,78% | - |
| 02.07.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 0,85% | - |
| 01.07.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,26% | - |
| 30.06.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,60% | - |
| 29.06.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -0,93% | - |
| 26.06.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,51% | - |
| 25.06.2026 | 23,54 | 23,68 | 23,54 | 23,68 | 1,72% | 11,00 |
| 24.06.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -2,68% | - |
| 23.06.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 0,00% | - |
| 22.06.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 0,67% | - |
| 19.06.2026 | 23,56 | 23,76 | 23,56 | 23,76 | 0,08% | 500,00 |
| 18.06.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -0,17% | - |
| 17.06.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 0,93% | - |
| 16.06.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,67% | - |
| 15.06.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 2,68% | - |
| 12.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 11.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,26% | - |
| 10.06.2026 | 22,78 | 22,96 | 22,78 | 22,96 | 2,96% | 1,00 |
| 09.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,98% | - |
| 08.06.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,53% | - |
| 05.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,35% | - |
| 04.06.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,35% | - |
| 03.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -1,31% | - |
| 02.06.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -2,30% | - |
| 01.06.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,17% | - |
| 29.05.2026 | 23,68 | 23,68 | 23,44 | 23,44 | -1,76% | 300,00 |
| 28.05.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 0,59% | - |
| 27.05.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -0,08% | - |
| 26.05.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -0,75% | - |
| 25.05.2026 | 23,94 | 23,94 | 23,92 | 23,92 | -1,24% | 150,00 |
| 22.05.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 2,11% | - |
| 21.05.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -0,50% | - |
| 20.05.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 1,02% | - |
| 19.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,60% | - |
| 18.05.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,18% | - |
| 15.05.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -2,90% | - |
| 14.05.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,91% | - |
| 13.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -0,26% | - |
| 12.05.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,79% | - |
| 11.05.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 0,00% | - |
| 08.05.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -1,04% | - |
| 07.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 06.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 05.05.2026 | 22,70 | 23,30 | 22,70 | 23,30 | -1,44% | 101,00 |
| 04.05.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,42% | - |
| 30.04.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 1,45% | - |
| 29.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,90% | - |
| 28.04.2026 | 23,66 | 24,10 | 23,66 | 24,10 | 1,86% | 800,00 |
| 27.04.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 0,42% | - |
| 24.04.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -1,59% | - |
| 23.04.2026 | 23,94 | 23,94 | 23,94 | 23,94 | 0,67% | - |
| 22.04.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 1,36% | - |
| 21.04.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -0,09% | - |
| 20.04.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -1,34% | - |
| 17.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,02% | - |
| 16.04.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 0,77% | - |
| 15.04.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 0,43% | - |
| 14.04.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -1,36% | - |
| 13.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,20% | - |
| 10.04.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 2,10% | - |