11,970€
0,08%
Echtzeit-Aktienkurs STOREBRAND ASA NK 5
Bid:
Ask:
Aktienkurse zur STOREBRAND ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,98 | 12,00 | 11,93 | 11,97 | -0,50% | - |
| 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% | - |
| 28.04.2025 | 10,32 | 10,47 | 10,31 | 10,43 | 0,53% | - |
| 25.04.2025 | 10,31 | 10,41 | 10,29 | 10,37 | 0,68% | - |
| 24.04.2025 | 10,22 | 10,36 | 10,22 | 10,30 | 0,59% | - |
| 23.04.2025 | 10,36 | 10,41 | 10,21 | 10,24 | -0,19% | - |
| 22.04.2025 | 9,91 | 10,29 | 9,90 | 10,26 | 2,91% | - |
| 17.04.2025 | 9,89 | 10,02 | 9,87 | 9,97 | 1,37% | - |
| 16.04.2025 | 9,96 | 10,01 | 9,82 | 9,84 | -2,58% | - |
| 15.04.2025 | 10,03 | 10,18 | 10,03 | 10,10 | 0,65% | - |
| 14.04.2025 | 9,84 | 10,08 | 9,81 | 10,03 | 1,67% | - |
| 11.04.2025 | 9,75 | 9,91 | 9,51 | 9,87 | 0,97% | - |
| 10.04.2025 | 10,20 | 10,37 | 9,55 | 9,77 | -7,79% | - |
| 09.04.2025 | 9,80 | 10,69 | 9,58 | 10,60 | 6,08% | - |
| 08.04.2025 | 10,19 | 10,36 | 9,71 | 9,99 | 1,09% | 250,00 |
| 07.04.2025 | 9,66 | 10,11 | 9,20 | 9,88 | -5,18% | - |
| 04.04.2025 | 11,32 | 11,33 | 10,33 | 10,42 | -8,32% | - |
| 03.04.2025 | 11,34 | 11,62 | 11,31 | 11,37 | -3,65% | - |
| 02.04.2025 | 11,77 | 11,83 | 11,67 | 11,80 | 0,47% | 175,00 |
| 01.04.2025 | 11,76 | 11,90 | 11,71 | 11,74 | 0,00% | - |
| 31.03.2025 | 11,90 | 11,90 | 11,66 | 11,74 | -1,30% | - |
| 28.03.2025 | 11,92 | 12,01 | 11,88 | 11,90 | -0,29% | - |
| 27.03.2025 | 11,79 | 11,93 | 11,75 | 11,93 | -0,38% | - |
| 26.03.2025 | 11,90 | 12,00 | 11,86 | 11,98 | 0,71% | - |
| 25.03.2025 | 11,68 | 11,94 | 11,68 | 11,89 | 1,67% | 4.000,00 |
| 24.03.2025 | 11,63 | 11,74 | 11,59 | 11,70 | 0,99% | 2.800,00 |
| 21.03.2025 | 11,54 | 11,64 | 11,53 | 11,58 | 0,43% | 500,00 |
| 20.03.2025 | 11,49 | 11,59 | 11,33 | 11,53 | 0,17% | - |
| 19.03.2025 | 11,33 | 11,54 | 11,29 | 11,51 | 1,59% | - |
| 18.03.2025 | 11,35 | 11,47 | 11,29 | 11,33 | -0,31% | - |
| 17.03.2025 | 11,27 | 11,39 | 11,23 | 11,37 | 1,20% | 175,00 |
| 14.03.2025 | 11,20 | 11,24 | 11,05 | 11,23 | 1,72% | - |
| 13.03.2025 | 10,86 | 11,14 | 10,85 | 11,04 | 1,52% | - |
| 12.03.2025 | 10,72 | 10,90 | 10,69 | 10,88 | 1,73% | - |
| 11.03.2025 | 10,66 | 10,82 | 10,58 | 10,69 | 0,42% | - |
| 10.03.2025 | 10,67 | 10,76 | 10,58 | 10,65 | 0,09% | - |
| 07.03.2025 | 10,44 | 10,69 | 10,43 | 10,64 | 1,53% | - |
| 06.03.2025 | 10,36 | 10,53 | 10,35 | 10,48 | 0,82% | - |
| 05.03.2025 | 10,34 | 10,42 | 10,29 | 10,39 | 0,87% | - |
| 04.03.2025 | 10,62 | 10,62 | 10,29 | 10,30 | -3,01% | - |
| 03.03.2025 | 10,49 | 10,72 | 10,46 | 10,62 | 1,48% | - |
| 28.02.2025 | 10,61 | 10,61 | 10,40 | 10,47 | -0,99% | - |
| 27.02.2025 | 10,66 | 10,67 | 10,56 | 10,57 | -0,61% | - |
| 26.02.2025 | 10,48 | 10,68 | 10,48 | 10,64 | 1,19% | - |
| 25.02.2025 | 10,55 | 10,57 | 10,48 | 10,51 | -0,19% | - |
| 24.02.2025 | 10,46 | 10,60 | 10,44 | 10,53 | -0,38% | - |
| 21.02.2025 | 10,42 | 10,63 | 10,42 | 10,57 | 1,44% | - |
| 20.02.2025 | 10,56 | 10,59 | 10,41 | 10,42 | -1,14% | - |
| 19.02.2025 | 10,61 | 10,68 | 10,53 | 10,54 | -0,66% | - |
| 18.02.2025 | 10,70 | 10,73 | 10,60 | 10,61 | -0,84% | - |
| 17.02.2025 | 10,53 | 10,75 | 10,52 | 10,70 | 1,76% | - |
| 14.02.2025 | 10,62 | 10,68 | 10,51 | 10,52 | -0,80% | - |
| 13.02.2025 | 10,68 | 10,73 | 10,42 | 10,60 | -0,56% | - |
| 12.02.2025 | 11,76 | 11,77 | 10,64 | 10,66 | -9,51% | 5.010,00 |