13,475€
-0,19%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 13,57 | 13,60 | 13,34 | 13,34 | -1,19% | - |
| 15.09.2025 | 13,35 | 13,57 | 13,33 | 13,50 | 2,27% | 150,00 |
| 12.09.2025 | 13,23 | 13,32 | 13,18 | 13,20 | 0,46% | - |
| 11.09.2025 | 13,34 | 13,39 | 13,14 | 13,14 | -1,68% | - |
| 10.09.2025 | 13,30 | 13,41 | 13,28 | 13,37 | 1,87% | - |
| 09.09.2025 | 13,05 | 13,28 | 13,05 | 13,12 | 0,34% | - |
| 08.09.2025 | 12,78 | 13,09 | 12,78 | 13,08 | 3,36% | - |
| 05.09.2025 | 12,94 | 12,97 | 12,65 | 12,65 | -2,01% | - |
| 04.09.2025 | 12,74 | 12,92 | 12,69 | 12,91 | 2,14% | - |
| 03.09.2025 | 12,90 | 12,97 | 12,64 | 12,64 | -1,56% | - |
| 02.09.2025 | 13,08 | 13,12 | 12,80 | 12,84 | -1,38% | - |
| 01.09.2025 | 13,14 | 13,16 | 13,02 | 13,02 | -0,23% | - |
| 29.08.2025 | 13,18 | 13,24 | 12,99 | 13,05 | -0,38% | - |
| 28.08.2025 | 13,21 | 13,25 | 13,10 | 13,10 | 0,23% | - |
| 27.08.2025 | 13,15 | 13,22 | 13,07 | 13,07 | 0,00% | - |
| 26.08.2025 | 13,29 | 13,34 | 13,07 | 13,07 | -1,69% | - |
| 25.08.2025 | 13,22 | 13,30 | 13,15 | 13,30 | 0,38% | - |
| 22.08.2025 | 13,16 | 13,26 | 13,11 | 13,25 | 0,53% | - |
| 21.08.2025 | 13,05 | 13,18 | 13,05 | 13,18 | 0,96% | - |
| 20.08.2025 | 12,96 | 13,06 | 12,95 | 13,05 | 0,50% | - |
| 19.08.2025 | 13,18 | 13,22 | 12,97 | 12,99 | -1,59% | - |
| 18.08.2025 | 13,09 | 13,20 | 13,02 | 13,20 | 0,96% | - |
| 15.08.2025 | 13,08 | 13,13 | 13,02 | 13,07 | 0,08% | - |
| 14.08.2025 | 12,80 | 13,09 | 12,80 | 13,06 | 1,83% | - |
| 13.08.2025 | 12,85 | 12,85 | 12,73 | 12,83 | 0,63% | 20,00 |
| 12.08.2025 | 12,74 | 12,80 | 12,68 | 12,75 | 0,35% | - |
| 11.08.2025 | 12,62 | 12,71 | 12,56 | 12,70 | 0,79% | - |
| 08.08.2025 | 12,61 | 12,63 | 12,54 | 12,60 | -0,32% | - |
| 07.08.2025 | 12,70 | 12,74 | 12,59 | 12,64 | -0,28% | - |
| 06.08.2025 | 12,56 | 12,69 | 12,55 | 12,68 | 1,08% | - |
| 05.08.2025 | 12,53 | 12,57 | 12,45 | 12,54 | 0,48% | - |
| 04.08.2025 | 12,30 | 12,49 | 12,27 | 12,48 | 1,96% | - |
| 01.08.2025 | 12,45 | 12,47 | 12,23 | 12,24 | -2,31% | - |
| 31.07.2025 | 12,52 | 12,58 | 12,48 | 12,53 | 0,36% | - |
| 30.07.2025 | 12,66 | 12,68 | 12,46 | 12,49 | -1,30% | - |
| 29.07.2025 | 12,58 | 12,68 | 12,54 | 12,65 | 0,76% | - |
| 28.07.2025 | 12,45 | 12,61 | 12,44 | 12,56 | 1,21% | - |
| 25.07.2025 | 12,47 | 12,50 | 12,34 | 12,41 | -0,48% | - |
| 24.07.2025 | 12,43 | 12,57 | 12,43 | 12,47 | 0,20% | - |
| 23.07.2025 | 12,47 | 12,52 | 12,37 | 12,44 | 0,73% | - |
| 22.07.2025 | 12,34 | 12,37 | 12,28 | 12,35 | -0,04% | - |
| 21.07.2025 | 12,46 | 12,48 | 12,34 | 12,36 | -0,72% | - |
| 18.07.2025 | 12,39 | 12,71 | 12,37 | 12,45 | 0,61% | - |
| 17.07.2025 | 12,32 | 12,39 | 12,24 | 12,37 | 0,49% | - |
| 16.07.2025 | 12,22 | 12,32 | 12,13 | 12,31 | 0,61% | - |
| 15.07.2025 | 12,37 | 12,44 | 12,23 | 12,24 | -0,89% | 900,00 |
| 14.07.2025 | 12,30 | 12,42 | 12,23 | 12,35 | 0,28% | 135,00 |
| 11.07.2025 | 12,39 | 12,52 | 11,53 | 12,31 | 3,10% | - |
| 10.07.2025 | 11,76 | 11,95 | 11,69 | 11,94 | 1,53% | - |
| 09.07.2025 | 11,88 | 11,94 | 11,71 | 11,76 | -1,05% | - |
| 08.07.2025 | 11,97 | 11,99 | 11,79 | 11,89 | -0,42% | - |
| 07.07.2025 | 11,95 | 12,05 | 11,92 | 11,94 | 0,00% | - |
| 04.07.2025 | 11,98 | 12,00 | 11,93 | 11,94 | -0,75% | - |
| 03.07.2025 | 11,95 | 12,05 | 11,90 | 12,03 | 0,54% | - |
| 02.07.2025 | 12,06 | 12,08 | 11,87 | 11,96 | -0,54% | 1.500,00 |
| 01.07.2025 | 12,02 | 12,17 | 12,01 | 12,03 | 0,08% | - |
| 30.06.2025 | 11,97 | 12,05 | 11,88 | 12,02 | 0,67% | - |
| 27.06.2025 | 11,85 | 12,00 | 11,85 | 11,94 | 0,84% | - |
| 26.06.2025 | 11,80 | 11,86 | 11,76 | 11,84 | 0,51% | 300,00 |
| 25.06.2025 | 11,87 | 12,01 | 11,77 | 11,78 | -0,67% | - |
| 24.06.2025 | 11,79 | 11,99 | 11,77 | 11,86 | 1,15% | - |
| 23.06.2025 | 11,73 | 11,79 | 11,63 | 11,72 | -0,30% | - |
| 20.06.2025 | 11,73 | 11,84 | 11,64 | 11,76 | 0,86% | - |
| 19.06.2025 | 11,78 | 11,82 | 11,57 | 11,66 | -1,60% | - |
| 18.06.2025 | 11,70 | 11,97 | 11,70 | 11,85 | 1,67% | - |
| 17.06.2025 | 11,71 | 11,78 | 11,64 | 11,65 | -0,68% | - |
| 16.06.2025 | 11,66 | 11,79 | 11,65 | 11,73 | 0,82% | - |
| 13.06.2025 | 11,40 | 11,67 | 11,37 | 11,64 | 0,09% | - |
| 12.06.2025 | 11,71 | 11,72 | 11,53 | 11,63 | -0,64% | - |
| 11.06.2025 | 11,71 | 11,81 | 11,67 | 11,70 | -0,17% | - |
| 10.06.2025 | 11,65 | 11,78 | 11,59 | 11,72 | 0,64% | - |
| 09.06.2025 | 11,67 | 11,68 | 11,61 | 11,65 | -0,13% | - |
| 06.06.2025 | 11,69 | 11,71 | 11,64 | 11,66 | 0,00% | - |
| 05.06.2025 | 11,67 | 11,74 | 11,63 | 11,66 | -0,26% | - |
| 04.06.2025 | 11,73 | 11,74 | 11,62 | 11,69 | -0,21% | - |
| 03.06.2025 | 11,75 | 11,81 | 11,62 | 11,72 | -0,51% | - |
| 02.06.2025 | 11,50 | 11,78 | 11,48 | 11,78 | 2,26% | - |
| 30.05.2025 | 11,53 | 11,68 | 11,44 | 11,52 | 0,00% | - |
| 29.05.2025 | 11,71 | 11,71 | 11,47 | 11,52 | -0,39% | 170,00 |
| 28.05.2025 | 11,61 | 11,69 | 11,54 | 11,56 | -0,56% | 2.000,00 |
| 27.05.2025 | 11,67 | 11,71 | 11,57 | 11,63 | -0,47% | 100,00 |
| 26.05.2025 | 11,54 | 11,69 | 11,53 | 11,68 | 1,70% | 9.150,00 |
| 23.05.2025 | 11,50 | 11,66 | 11,28 | 11,49 | -0,17% | - |
| 22.05.2025 | 11,52 | 11,59 | 11,44 | 11,51 | -0,04% | - |
| 21.05.2025 | 11,38 | 11,62 | 11,36 | 11,51 | 0,88% | - |
| 20.05.2025 | 11,43 | 11,49 | 11,34 | 11,41 | -0,52% | - |
| 19.05.2025 | 11,45 | 11,48 | 11,28 | 11,47 | -0,48% | - |
| 16.05.2025 | 11,36 | 11,53 | 11,34 | 11,53 | 1,54% | - |
| 15.05.2025 | 11,28 | 11,36 | 11,19 | 11,35 | 1,16% | - |
| 14.05.2025 | 11,24 | 11,38 | 11,20 | 11,22 | -0,18% | - |
| 13.05.2025 | 11,06 | 11,26 | 11,05 | 11,24 | 1,35% | - |
| 12.05.2025 | 10,94 | 11,12 | 10,92 | 11,09 | 1,98% | - |
| 09.05.2025 | 10,72 | 10,91 | 10,72 | 10,88 | 1,02% | - |
| 08.05.2025 | 10,81 | 10,84 | 10,62 | 10,77 | -0,28% | - |
| 07.05.2025 | 10,93 | 10,97 | 10,52 | 10,80 | -1,46% | 100,00 |
| 06.05.2025 | 10,89 | 11,00 | 10,83 | 10,96 | 0,32% | - |
| 05.05.2025 | 10,89 | 10,96 | 10,86 | 10,92 | 0,41% | - |
| 02.05.2025 | 10,61 | 10,96 | 10,59 | 10,88 | 2,21% | - |
| 30.04.2025 | 10,58 | 10,65 | 10,46 | 10,64 | 2,11% | - |
| 29.04.2025 | 10,43 | 10,48 | 10,20 | 10,42 | -0,05% | - |