16,000€
-0,06%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 16,06 | 16,11 | 15,83 | 16,00 | -0,19% | - |
| 23.06.2026 | 16,26 | 16,28 | 15,96 | 16,03 | -2,38% | - |
| 22.06.2026 | 15,97 | 16,45 | 15,96 | 16,42 | 2,88% | - |
| 19.06.2026 | 15,92 | 16,05 | 15,84 | 15,96 | 0,13% | - |
| 18.06.2026 | 16,21 | 16,27 | 15,90 | 15,94 | -0,93% | - |
| 17.06.2026 | 16,00 | 16,29 | 15,91 | 16,09 | 1,35% | - |
| 16.06.2026 | 15,77 | 16,01 | 15,77 | 15,88 | 0,25% | - |
| 15.06.2026 | 16,12 | 16,16 | 15,78 | 15,84 | -0,44% | 14.310,00 |
| 12.06.2026 | 15,89 | 15,94 | 15,61 | 15,91 | -0,06% | - |
| 11.06.2026 | 15,79 | 15,93 | 15,55 | 15,92 | 1,08% | - |
| 10.06.2026 | 15,93 | 16,03 | 15,60 | 15,75 | -1,38% | - |
| 09.06.2026 | 15,94 | 16,18 | 15,64 | 15,97 | 0,28% | - |
| 08.06.2026 | 15,75 | 16,09 | 15,49 | 15,92 | 0,54% | 3.503,00 |
| 05.06.2026 | 15,96 | 16,13 | 15,79 | 15,84 | -0,91% | - |
| 04.06.2026 | 15,95 | 16,05 | 15,85 | 15,98 | 0,35% | - |
| 03.06.2026 | 15,94 | 16,16 | 15,92 | 15,93 | -0,38% | - |
| 02.06.2026 | 16,40 | 16,40 | 15,91 | 15,99 | -2,35% | 2.600,00 |
| 01.06.2026 | 16,30 | 16,43 | 16,06 | 16,37 | 1,55% | - |
| 29.05.2026 | 16,36 | 16,50 | 16,09 | 16,12 | -1,50% | - |
| 28.05.2026 | 16,23 | 16,62 | 16,22 | 16,37 | -1,18% | - |
| 27.05.2026 | 17,00 | 17,00 | 16,52 | 16,56 | -2,42% | 1.200,00 |
| 26.05.2026 | 17,18 | 17,21 | 16,81 | 16,97 | -1,42% | - |
| 25.05.2026 | 17,08 | 17,24 | 16,98 | 17,22 | 2,14% | - |
| 22.05.2026 | 17,19 | 17,21 | 16,84 | 16,86 | -1,61% | - |
| 21.05.2026 | 16,97 | 17,33 | 16,93 | 17,13 | 0,44% | - |
| 20.05.2026 | 16,65 | 17,10 | 16,65 | 17,06 | 2,06% | - |
| 19.05.2026 | 16,66 | 16,91 | 16,65 | 16,71 | 0,03% | - |
| 18.05.2026 | 16,22 | 16,79 | 16,17 | 16,71 | 1,95% | 5.850,00 |
| 15.05.2026 | 16,46 | 16,68 | 16,37 | 16,39 | -1,35% | - |
| 14.05.2026 | 16,65 | 16,77 | 16,57 | 16,61 | -0,06% | - |
| 13.05.2026 | 16,47 | 16,63 | 16,37 | 16,62 | 1,28% | 25.500,00 |
| 12.05.2026 | 16,45 | 16,49 | 16,30 | 16,41 | -0,64% | - |
| 11.05.2026 | 16,28 | 16,54 | 16,26 | 16,52 | 0,98% | - |
| 08.05.2026 | 16,23 | 16,50 | 16,21 | 16,36 | 1,05% | - |
| 07.05.2026 | 16,69 | 16,75 | 16,17 | 16,19 | -2,91% | - |
| 06.05.2026 | 16,35 | 16,71 | 16,27 | 16,67 | 2,77% | 136.736,00 |
| 05.05.2026 | 16,10 | 16,34 | 16,07 | 16,22 | 0,81% | - |
| 04.05.2026 | 16,33 | 16,54 | 16,02 | 16,09 | -1,50% | 12.060,00 |
| 30.04.2026 | 15,79 | 16,41 | 15,74 | 16,34 | 3,26% | 2.470,00 |
| 29.04.2026 | 15,43 | 16,30 | 15,43 | 15,82 | 2,76% | - |
| 28.04.2026 | 15,61 | 15,68 | 15,33 | 15,40 | -0,81% | - |
| 27.04.2026 | 15,48 | 15,55 | 15,36 | 15,52 | 0,03% | - |
| 24.04.2026 | 15,50 | 15,57 | 15,37 | 15,52 | 0,23% | - |
| 23.04.2026 | 15,52 | 15,68 | 15,32 | 15,48 | -0,99% | - |
| 22.04.2026 | 15,85 | 15,90 | 15,56 | 15,64 | 0,19% | - |
| 21.04.2026 | 15,74 | 15,92 | 15,59 | 15,61 | -0,89% | - |
| 20.04.2026 | 15,47 | 15,79 | 15,44 | 15,75 | 1,12% | 3.600,00 |
| 17.04.2026 | 15,81 | 15,82 | 15,52 | 15,57 | -1,24% | - |
| 16.04.2026 | 15,63 | 15,86 | 15,61 | 15,77 | 1,28% | - |
| 15.04.2026 | 15,78 | 15,91 | 15,51 | 15,57 | -1,64% | - |
| 14.04.2026 | 15,69 | 15,87 | 15,61 | 15,83 | 0,80% | - |
| 13.04.2026 | 15,35 | 15,71 | 15,34 | 15,70 | 1,55% | - |
| 10.04.2026 | 15,76 | 15,86 | 15,46 | 15,46 | -4,51% | 3.750,00 |
| 09.04.2026 | 16,02 | 16,27 | 15,98 | 16,19 | 0,87% | 45,00 |
| 08.04.2026 | 16,22 | 16,25 | 15,83 | 16,05 | 1,33% | - |
| 07.04.2026 | 15,69 | 15,95 | 15,59 | 15,84 | 1,21% | - |
| 02.04.2026 | 15,38 | 15,70 | 15,35 | 15,65 | -0,22% | - |
| 01.04.2026 | 15,76 | 15,90 | 15,60 | 15,69 | -0,19% | 7.800,00 |
| 31.03.2026 | 15,37 | 15,73 | 15,28 | 15,72 | 3,08% | 2.100,00 |
| 30.03.2026 | 14,82 | 15,37 | 14,81 | 15,25 | 3,11% | 900,00 |
| 27.03.2026 | 15,21 | 15,25 | 14,78 | 14,79 | -2,31% | - |
| 26.03.2026 | 15,12 | 15,31 | 15,06 | 15,14 | -0,16% | - |
| 25.03.2026 | 15,14 | 15,29 | 14,97 | 15,16 | -0,07% | - |
| 24.03.2026 | 14,75 | 15,22 | 14,74 | 15,17 | 1,88% | - |
| 23.03.2026 | 14,98 | 15,15 | 14,50 | 14,89 | -2,62% | 30.500,00 |
| 20.03.2026 | 15,62 | 15,75 | 15,13 | 15,29 | -1,92% | - |
| 19.03.2026 | 16,04 | 16,09 | 15,45 | 15,59 | -2,65% | - |
| 18.03.2026 | 15,95 | 16,51 | 15,77 | 16,02 | 1,39% | 5.125,00 |
| 17.03.2026 | 15,54 | 15,92 | 15,53 | 15,80 | 0,99% | 8.700,00 |
| 16.03.2026 | 15,75 | 15,88 | 15,40 | 15,64 | 1,59% | 3.100,00 |
| 13.03.2026 | 15,54 | 15,63 | 15,35 | 15,40 | -0,87% | 5.005,00 |
| 12.03.2026 | 15,36 | 15,82 | 15,32 | 15,53 | 0,16% | - |
| 11.03.2026 | 15,48 | 15,65 | 15,35 | 15,51 | 0,49% | - |
| 10.03.2026 | 15,47 | 15,67 | 15,41 | 15,43 | -0,36% | - |
| 09.03.2026 | 15,20 | 15,57 | 15,10 | 15,49 | -0,74% | - |
| 06.03.2026 | 15,67 | 15,81 | 15,53 | 15,60 | 0,03% | - |
| 05.03.2026 | 15,52 | 15,76 | 15,46 | 15,60 | -0,26% | - |
| 04.03.2026 | 15,26 | 15,66 | 15,21 | 15,64 | 1,49% | - |
| 03.03.2026 | 15,83 | 15,84 | 15,15 | 15,41 | -3,51% | 1.350,00 |
| 02.03.2026 | 15,77 | 16,15 | 15,73 | 15,97 | -0,03% | 9.540,00 |
| 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% | - |