15,970€
0,19%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,97 | 16,13 | 15,92 | 15,97 | 0,19% | - |
| 26.02.2026 | 15,95 | 15,98 | 15,73 | 15,94 | -0,25% | - |
| 25.02.2026 | 15,87 | 15,99 | 15,68 | 15,98 | 0,92% | 1.500,00 |
| 24.02.2026 | 16,17 | 16,19 | 15,75 | 15,84 | -1,86% | - |
| 23.02.2026 | 16,17 | 16,29 | 16,09 | 16,14 | -0,98% | - |
| 20.02.2026 | 15,81 | 16,51 | 15,80 | 16,30 | 2,78% | - |
| 19.02.2026 | 15,93 | 16,08 | 15,78 | 15,86 | -0,22% | - |
| 18.02.2026 | 15,69 | 15,95 | 15,61 | 15,89 | 1,40% | - |
| 17.02.2026 | 15,57 | 15,71 | 15,50 | 15,67 | 0,45% | - |
| 16.02.2026 | 15,63 | 15,68 | 15,51 | 15,60 | -0,06% | - |
| 13.02.2026 | 15,63 | 15,85 | 15,41 | 15,61 | 0,26% | - |
| 12.02.2026 | 15,96 | 15,97 | 15,57 | 15,57 | -3,05% | 16.150,00 |
| 11.02.2026 | 15,38 | 16,20 | 15,35 | 16,06 | 4,76% | 7.000,00 |
| 10.02.2026 | 15,26 | 15,47 | 15,19 | 15,33 | 0,26% | - |
| 09.02.2026 | 15,36 | 15,39 | 15,15 | 15,29 | -0,07% | 5.200,00 |
| 06.02.2026 | 14,86 | 15,36 | 14,83 | 15,30 | 2,86% | - |
| 05.02.2026 | 14,88 | 15,11 | 14,82 | 14,88 | -0,13% | - |
| 04.02.2026 | 15,09 | 15,27 | 14,82 | 14,90 | -0,77% | - |
| 03.02.2026 | 14,93 | 15,15 | 14,93 | 15,01 | 0,84% | - |
| 02.02.2026 | 14,76 | 14,99 | 14,64 | 14,89 | 0,78% | - |
| 30.01.2026 | 14,63 | 14,85 | 14,61 | 14,77 | 0,17% | 18.988,00 |
| 29.01.2026 | 14,71 | 14,86 | 14,59 | 14,75 | 0,61% | - |
| 28.01.2026 | 14,93 | 14,95 | 14,53 | 14,66 | -0,85% | - |
| 27.01.2026 | 14,64 | 14,87 | 14,63 | 14,78 | 0,68% | - |
| 26.01.2026 | 14,57 | 14,74 | 14,57 | 14,68 | 0,82% | - |
| 23.01.2026 | 14,87 | 14,89 | 14,56 | 14,56 | -1,82% | 1.400,00 |
| 22.01.2026 | 14,61 | 15,01 | 14,57 | 14,83 | 1,68% | - |
| 21.01.2026 | 14,52 | 14,66 | 14,27 | 14,59 | 1,21% | - |
| 20.01.2026 | 14,81 | 14,82 | 14,34 | 14,41 | -2,50% | 17.160,00 |
| 19.01.2026 | 14,54 | 14,80 | 14,49 | 14,78 | -0,24% | 44.000,00 |
| 16.01.2026 | 14,74 | 14,87 | 14,64 | 14,82 | 0,89% | - |
| 15.01.2026 | 14,77 | 14,78 | 14,46 | 14,69 | 0,00% | 4.400,00 |
| 14.01.2026 | 14,54 | 14,69 | 14,26 | 14,69 | 1,07% | 600,00 |
| 13.01.2026 | 14,44 | 14,57 | 14,38 | 14,53 | 0,62% | - |
| 12.01.2026 | 14,51 | 14,54 | 14,27 | 14,44 | -0,28% | - |
| 09.01.2026 | 14,65 | 14,74 | 14,38 | 14,48 | -1,23% | - |
| 08.01.2026 | 14,36 | 14,66 | 14,35 | 14,66 | 2,02% | - |
| 07.01.2026 | 14,65 | 14,72 | 14,37 | 14,37 | -1,78% | - |
| 06.01.2026 | 14,64 | 14,77 | 14,61 | 14,63 | 0,48% | - |
| 05.01.2026 | 14,65 | 14,66 | 14,33 | 14,56 | 0,21% | - |
| 02.01.2026 | 14,62 | 14,63 | 14,45 | 14,53 | 0,41% | - |
| 30.12.2025 | 14,48 | 14,56 | 14,47 | 14,47 | 0,56% | - |
| 29.12.2025 | 14,57 | 14,62 | 14,38 | 14,39 | -0,96% | - |
| 23.12.2025 | 14,39 | 14,53 | 14,36 | 14,53 | 1,54% | - |
| 22.12.2025 | 14,47 | 14,49 | 14,31 | 14,31 | -0,45% | - |
| 19.12.2025 | 14,28 | 14,39 | 14,27 | 14,38 | 1,02% | - |
| 18.12.2025 | 14,06 | 14,34 | 14,05 | 14,23 | 2,01% | 399,00 |
| 17.12.2025 | 14,13 | 14,21 | 13,95 | 13,95 | -1,20% | - |
| 16.12.2025 | 14,07 | 14,22 | 14,04 | 14,12 | -0,14% | - |
| 15.12.2025 | 13,97 | 14,22 | 13,94 | 14,14 | 0,14% | - |
| 12.12.2025 | 14,07 | 14,22 | 14,02 | 14,12 | 0,50% | - |
| 11.12.2025 | 13,93 | 14,15 | 13,91 | 14,05 | 1,08% | - |
| 10.12.2025 | 13,80 | 13,92 | 13,47 | 13,90 | 3,42% | - |
| 09.12.2025 | 13,48 | 13,62 | 13,44 | 13,44 | -0,30% | - |
| 08.12.2025 | 13,28 | 13,54 | 13,27 | 13,48 | 1,66% | - |
| 05.12.2025 | 13,41 | 13,47 | 13,26 | 13,26 | -0,60% | - |
| 04.12.2025 | 13,33 | 13,42 | 13,24 | 13,34 | 0,83% | - |
| 03.12.2025 | 13,46 | 13,51 | 13,22 | 13,23 | -1,27% | - |
| 02.12.2025 | 13,42 | 13,47 | 13,33 | 13,40 | 0,45% | - |
| 01.12.2025 | 13,39 | 13,44 | 13,22 | 13,34 | 0,00% | - |
| 28.11.2025 | 13,46 | 13,47 | 13,33 | 13,34 | -0,60% | - |
| 27.11.2025 | 13,41 | 13,49 | 13,40 | 13,42 | 0,75% | - |
| 26.11.2025 | 13,47 | 13,48 | 13,27 | 13,32 | 0,23% | - |
| 25.11.2025 | 13,36 | 13,45 | 13,29 | 13,29 | 0,08% | - |
| 24.11.2025 | 13,46 | 13,50 | 13,25 | 13,28 | 0,76% | - |
| 21.11.2025 | 13,14 | 13,49 | 13,08 | 13,18 | -1,49% | - |
| 20.11.2025 | 13,40 | 13,52 | 13,11 | 13,38 | 0,68% | - |
| 19.11.2025 | 13,28 | 13,41 | 13,27 | 13,29 | -0,60% | - |
| 18.11.2025 | 13,38 | 13,43 | 13,21 | 13,37 | -1,40% | - |
| 17.11.2025 | 13,65 | 13,68 | 13,46 | 13,56 | 0,37% | - |
| 14.11.2025 | 13,83 | 13,87 | 13,50 | 13,51 | -3,29% | 90,00 |
| 13.11.2025 | 13,75 | 13,97 | 13,70 | 13,97 | 2,65% | 360,00 |
| 12.11.2025 | 13,69 | 13,83 | 13,61 | 13,61 | 0,00% | - |
| 11.11.2025 | 13,53 | 13,69 | 13,48 | 13,61 | 0,96% | - |
| 10.11.2025 | 13,45 | 13,56 | 13,33 | 13,48 | 1,97% | - |
| 07.11.2025 | 13,30 | 13,44 | 13,15 | 13,22 | -1,05% | - |
| 06.11.2025 | 13,42 | 13,50 | 13,26 | 13,36 | -0,22% | - |
| 05.11.2025 | 13,52 | 13,54 | 13,37 | 13,39 | 0,45% | - |
| 04.11.2025 | 13,50 | 13,61 | 13,31 | 13,33 | -1,88% | - |
| 03.11.2025 | 13,43 | 13,61 | 13,43 | 13,59 | 1,91% | - |
| 31.10.2025 | 13,56 | 13,62 | 13,33 | 13,33 | -1,70% | - |
| 30.10.2025 | 13,71 | 13,75 | 13,51 | 13,56 | -0,95% | - |
| 29.10.2025 | 13,70 | 13,78 | 13,60 | 13,69 | 0,37% | - |
| 28.10.2025 | 13,80 | 13,80 | 13,58 | 13,64 | -1,02% | - |
| 27.10.2025 | 13,55 | 13,83 | 13,45 | 13,78 | 3,22% | 300,00 |
| 24.10.2025 | 13,84 | 13,86 | 13,35 | 13,35 | -3,05% | 685,00 |
| 23.10.2025 | 13,57 | 13,93 | 13,54 | 13,77 | 1,85% | - |
| 22.10.2025 | 13,48 | 13,66 | 13,38 | 13,52 | 2,97% | - |
| 21.10.2025 | 13,11 | 13,26 | 13,10 | 13,13 | 0,46% | - |
| 20.10.2025 | 13,11 | 13,19 | 13,05 | 13,07 | 0,23% | - |
| 17.10.2025 | 13,19 | 13,20 | 12,92 | 13,04 | -1,73% | - |
| 16.10.2025 | 13,44 | 13,48 | 13,20 | 13,27 | -0,30% | - |
| 15.10.2025 | 13,42 | 13,54 | 13,31 | 13,31 | 0,38% | - |
| 14.10.2025 | 13,36 | 13,44 | 13,21 | 13,26 | -0,90% | - |
| 13.10.2025 | 13,36 | 13,46 | 13,29 | 13,38 | 0,07% | - |
| 10.10.2025 | 13,41 | 13,50 | 13,23 | 13,37 | 0,07% | - |
| 09.10.2025 | 13,25 | 13,49 | 13,23 | 13,36 | 1,14% | - |
| 08.10.2025 | 13,24 | 13,31 | 13,14 | 13,21 | -0,08% | - |
| 07.10.2025 | 13,12 | 13,38 | 13,11 | 13,22 | 1,38% | 400,00 |
| 06.10.2025 | 12,99 | 13,17 | 12,97 | 13,04 | 0,85% | - |