18,870€
-0,63%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,99 | 19,07 | 18,83 | 18,87 | -0,84% | 3.900,00 |
| 27.08.2026 | 19,05 | 19,23 | 18,77 | 19,03 | 0,32% | - |
| 26.08.2026 | 18,96 | 19,13 | 18,89 | 18,97 | 0,00% | - |
| 25.08.2026 | 18,76 | 18,99 | 18,72 | 18,97 | 1,53% | - |
| 24.08.2026 | 18,68 | 18,71 | 18,49 | 18,69 | 1,27% | - |
| 21.08.2026 | 18,44 | 18,63 | 18,37 | 18,45 | 0,63% | - |
| 20.08.2026 | 18,50 | 18,55 | 18,25 | 18,34 | -0,84% | - |
| 19.08.2026 | 18,65 | 18,74 | 18,41 | 18,49 | -1,02% | - |
| 18.08.2026 | 19,00 | 19,01 | 18,63 | 18,68 | -1,68% | 1.300,00 |
| 17.08.2026 | 18,95 | 19,19 | 18,83 | 19,00 | 0,64% | 130,00 |
| 14.08.2026 | 18,76 | 18,95 | 18,69 | 18,88 | 0,48% | - |
| 13.08.2026 | 18,91 | 19,01 | 18,71 | 18,79 | -0,11% | - |
| 12.08.2026 | 18,49 | 18,88 | 18,48 | 18,81 | 2,12% | - |
| 11.08.2026 | 18,76 | 18,79 | 18,36 | 18,42 | -1,79% | - |
| 10.08.2026 | 18,88 | 18,89 | 18,60 | 18,76 | -0,64% | 3.180,00 |
| 07.08.2026 | 18,65 | 18,90 | 18,52 | 18,88 | 1,23% | - |
| 06.08.2026 | 18,59 | 18,70 | 18,47 | 18,65 | 0,54% | - |
| 05.08.2026 | 18,49 | 18,59 | 18,30 | 18,55 | 0,54% | - |
| 04.08.2026 | 18,30 | 18,47 | 18,18 | 18,45 | 1,15% | - |
| 03.08.2026 | 18,56 | 18,57 | 18,18 | 18,24 | -1,27% | - |
| 31.07.2026 | 18,58 | 18,65 | 18,43 | 18,47 | -0,27% | - |
| 30.07.2026 | 18,25 | 18,54 | 18,20 | 18,52 | 1,76% | - |
| 29.07.2026 | 18,46 | 18,51 | 18,19 | 18,20 | -1,52% | - |
| 28.07.2026 | 18,18 | 18,53 | 18,17 | 18,48 | 1,07% | - |
| 27.07.2026 | 18,62 | 18,68 | 18,18 | 18,29 | -0,84% | - |
| 24.07.2026 | 18,30 | 18,53 | 18,05 | 18,44 | 0,71% | - |
| 23.07.2026 | 18,26 | 18,36 | 18,08 | 18,31 | 0,30% | - |
| 22.07.2026 | 18,05 | 18,31 | 17,98 | 18,26 | 1,19% | - |
| 21.07.2026 | 17,72 | 18,08 | 17,66 | 18,04 | 2,73% | - |
| 20.07.2026 | 17,78 | 17,83 | 17,54 | 17,56 | -1,35% | 5.700,00 |
| 17.07.2026 | 17,71 | 17,89 | 17,68 | 17,80 | -0,28% | 3.876,00 |
| 16.07.2026 | 17,77 | 17,96 | 17,75 | 17,85 | 0,03% | - |
| 15.07.2026 | 16,77 | 17,99 | 16,76 | 17,85 | 4,72% | 2.394,00 |
| 14.07.2026 | 17,04 | 17,19 | 16,76 | 17,04 | 0,68% | - |
| 13.07.2026 | 16,68 | 17,05 | 16,67 | 16,93 | 0,62% | - |
| 10.07.2026 | 16,71 | 16,88 | 16,63 | 16,82 | 0,51% | 3.520,00 |
| 09.07.2026 | 16,74 | 16,77 | 16,60 | 16,74 | 0,69% | - |
| 08.07.2026 | 16,50 | 16,76 | 16,43 | 16,62 | 0,39% | - |
| 07.07.2026 | 16,26 | 16,66 | 16,25 | 16,56 | 1,22% | 3.700,00 |
| 06.07.2026 | 16,59 | 16,70 | 16,23 | 16,36 | -1,54% | 1.800,00 |
| 03.07.2026 | 16,64 | 16,79 | 16,58 | 16,61 | 0,30% | - |
| 02.07.2026 | 16,59 | 16,66 | 16,36 | 16,56 | -0,12% | - |
| 01.07.2026 | 16,66 | 16,66 | 16,31 | 16,58 | -0,54% | - |
| 30.06.2026 | 16,11 | 16,83 | 16,09 | 16,67 | 3,41% | 5.960,00 |
| 29.06.2026 | 16,22 | 16,25 | 16,02 | 16,12 | -0,06% | 160,00 |
| 26.06.2026 | 16,12 | 16,25 | 16,07 | 16,13 | -0,98% | - |
| 25.06.2026 | 16,14 | 16,47 | 16,12 | 16,29 | 1,81% | - |
| 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 |