22,260€
1,27%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,02 | 22,48 | 21,99 | 22,37 | 1,59% | - |
| 15.05.2025 | 21,49 | 22,14 | 21,47 | 22,02 | 1,80% | - |
| 14.05.2025 | 21,54 | 21,75 | 21,42 | 21,63 | 0,46% | - |
| 13.05.2025 | 21,40 | 21,62 | 21,19 | 21,53 | 1,13% | - |
| 12.05.2025 | 21,75 | 21,94 | 21,13 | 21,29 | -2,02% | - |
| 09.05.2025 | 21,62 | 21,77 | 21,58 | 21,73 | 0,46% | - |
| 08.05.2025 | 21,59 | 21,84 | 21,55 | 21,63 | 0,19% | - |
| 07.05.2025 | 21,67 | 21,73 | 21,41 | 21,59 | -0,28% | - |
| 06.05.2025 | 21,24 | 21,68 | 21,16 | 21,65 | 2,22% | - |
| 05.05.2025 | 20,91 | 21,30 | 20,88 | 21,18 | 1,19% | - |
| 02.05.2025 | 20,55 | 21,01 | 20,50 | 20,93 | 2,15% | - |
| 30.04.2025 | 20,41 | 20,51 | 20,24 | 20,49 | 1,86% | - |
| 29.04.2025 | 20,85 | 20,87 | 19,59 | 20,12 | -3,57% | - |
| 28.04.2025 | 20,47 | 20,91 | 20,33 | 20,86 | 1,61% | - |
| 25.04.2025 | 20,49 | 20,72 | 20,32 | 20,53 | 0,24% | - |
| 24.04.2025 | 20,64 | 20,89 | 20,43 | 20,48 | -0,97% | - |
| 23.04.2025 | 21,24 | 21,30 | 20,63 | 20,68 | -0,43% | - |
| 22.04.2025 | 20,72 | 21,04 | 20,54 | 20,77 | 0,78% | - |
| 17.04.2025 | 20,43 | 20,66 | 20,40 | 20,61 | 1,58% | - |
| 16.04.2025 | 20,18 | 20,66 | 20,00 | 20,29 | 0,30% | - |
| 15.04.2025 | 20,14 | 20,43 | 19,99 | 20,23 | 0,57% | - |
| 14.04.2025 | 20,07 | 20,15 | 19,75 | 20,12 | 1,57% | - |
| 11.04.2025 | 19,30 | 19,86 | 19,24 | 19,81 | 1,88% | - |
| 10.04.2025 | 19,98 | 20,05 | 19,27 | 19,44 | -4,19% | - |
| 09.04.2025 | 18,55 | 20,45 | 18,30 | 20,29 | 5,16% | - |
| 08.04.2025 | 19,00 | 19,56 | 18,47 | 19,30 | 3,96% | - |
| 07.04.2025 | 18,73 | 19,13 | 18,04 | 18,56 | -5,55% | - |
| 04.04.2025 | 21,08 | 21,19 | 19,51 | 19,65 | -7,18% | - |
| 03.04.2025 | 21,17 | 21,33 | 21,00 | 21,17 | -0,52% | - |
| 02.04.2025 | 21,29 | 21,41 | 21,11 | 21,28 | -0,14% | - |
| 01.04.2025 | 21,25 | 21,45 | 21,16 | 21,31 | 0,38% | - |
| 31.03.2025 | 21,13 | 21,42 | 20,94 | 21,23 | 0,00% | - |
| 28.03.2025 | 21,27 | 21,44 | 21,12 | 21,23 | -0,38% | - |
| 27.03.2025 | 21,21 | 21,35 | 21,04 | 21,31 | 0,42% | - |
| 26.03.2025 | 20,90 | 21,28 | 20,90 | 21,22 | 1,58% | - |
| 25.03.2025 | 20,43 | 21,09 | 20,43 | 20,89 | 2,15% | - |
| 24.03.2025 | 20,10 | 20,58 | 20,09 | 20,45 | 1,97% | - |
| 21.03.2025 | 20,41 | 20,72 | 19,99 | 20,06 | -5,80% | - |
| 20.03.2025 | 21,12 | 21,31 | 20,99 | 21,29 | 0,57% | - |
| 19.03.2025 | 20,92 | 21,30 | 20,86 | 21,17 | 1,24% | - |
| 18.03.2025 | 20,96 | 21,13 | 20,91 | 20,91 | -0,38% | - |
| 17.03.2025 | 20,85 | 21,04 | 20,82 | 20,99 | 1,30% | - |
| 14.03.2025 | 20,71 | 20,87 | 20,62 | 20,72 | 0,10% | - |
| 13.03.2025 | 20,15 | 20,82 | 20,12 | 20,70 | 2,65% | - |
| 12.03.2025 | 19,74 | 20,27 | 19,72 | 20,17 | 2,26% | - |
| 11.03.2025 | 19,56 | 19,93 | 19,54 | 19,72 | 0,61% | - |
| 10.03.2025 | 19,54 | 19,70 | 19,54 | 19,60 | 0,31% | - |
| 07.03.2025 | 19,57 | 19,65 | 19,43 | 19,54 | -0,41% | - |
| 06.03.2025 | 19,69 | 19,86 | 19,41 | 19,62 | -0,25% | - |
| 05.03.2025 | 19,65 | 20,15 | 19,54 | 19,67 | -0,43% | - |
| 04.03.2025 | 19,80 | 20,03 | 19,57 | 19,76 | -0,55% | - |
| 03.03.2025 | 19,64 | 19,98 | 19,63 | 19,87 | 0,71% | - |
| 28.02.2025 | 19,74 | 19,75 | 19,46 | 19,73 | -0,13% | - |
| 27.02.2025 | 19,72 | 19,80 | 19,60 | 19,75 | 0,48% | - |
| 26.02.2025 | 19,65 | 19,73 | 19,36 | 19,66 | 1,37% | - |
| 25.02.2025 | 19,46 | 19,57 | 19,36 | 19,39 | -0,13% | - |
| 24.02.2025 | 19,30 | 19,52 | 19,24 | 19,42 | 0,08% | - |
| 21.02.2025 | 19,20 | 19,61 | 19,19 | 19,40 | 0,62% | - |
| 20.02.2025 | 19,51 | 19,56 | 19,27 | 19,28 | -1,00% | - |
| 19.02.2025 | 19,75 | 19,83 | 19,46 | 19,48 | -0,97% | - |
| 18.02.2025 | 19,67 | 19,83 | 19,61 | 19,67 | -0,61% | - |
| 17.02.2025 | 19,45 | 19,80 | 19,45 | 19,79 | 1,31% | - |
| 14.02.2025 | 19,73 | 19,74 | 19,44 | 19,53 | -0,38% | - |
| 13.02.2025 | 19,64 | 19,73 | 19,50 | 19,61 | -0,28% | - |
| 12.02.2025 | 19,82 | 19,89 | 19,54 | 19,66 | -0,96% | - |
| 11.02.2025 | 19,86 | 20,01 | 19,73 | 19,85 | 0,18% | - |
| 10.02.2025 | 19,78 | 19,82 | 19,69 | 19,82 | 0,46% | - |
| 07.02.2025 | 19,73 | 19,89 | 19,69 | 19,73 | -0,30% | - |
| 06.02.2025 | 19,84 | 20,07 | 19,69 | 19,79 | -0,30% | - |
| 05.02.2025 | 19,99 | 20,11 | 19,74 | 19,85 | -0,63% | - |
| 04.02.2025 | 19,77 | 20,05 | 19,70 | 19,97 | 1,24% | - |
| 03.02.2025 | 19,17 | 19,92 | 19,16 | 19,73 | -0,10% | - |
| 31.01.2025 | 19,83 | 19,87 | 19,58 | 19,75 | -0,20% | - |
| 30.01.2025 | 19,74 | 19,81 | 19,64 | 19,79 | 0,56% | - |
| 29.01.2025 | 19,78 | 19,95 | 19,62 | 19,68 | -0,51% | - |
| 28.01.2025 | 19,51 | 19,80 | 19,49 | 19,78 | 1,31% | - |
| 27.01.2025 | 19,38 | 19,70 | 19,29 | 19,52 | 1,04% | - |
| 24.01.2025 | 17,79 | 19,78 | 17,78 | 19,32 | 8,78% | - |
| 23.01.2025 | 18,20 | 18,21 | 17,70 | 17,76 | -2,28% | - |
| 22.01.2025 | 17,84 | 18,44 | 17,83 | 18,18 | 1,76% | - |
| 21.01.2025 | 17,81 | 17,91 | 17,72 | 17,86 | -0,14% | - |
| 20.01.2025 | 17,78 | 17,99 | 17,74 | 17,89 | 0,14% | - |
| 17.01.2025 | 17,91 | 18,01 | 17,76 | 17,86 | -0,70% | - |
| 16.01.2025 | 17,97 | 18,06 | 17,73 | 17,99 | -0,53% | - |
| 15.01.2025 | 17,84 | 18,09 | 17,82 | 18,08 | 1,43% | - |
| 14.01.2025 | 17,62 | 17,90 | 17,60 | 17,83 | 1,34% | - |
| 13.01.2025 | 17,59 | 17,65 | 17,35 | 17,59 | 0,11% | - |
| 10.01.2025 | 17,78 | 17,87 | 17,55 | 17,57 | -1,38% | - |
| 09.01.2025 | 17,28 | 17,85 | 17,25 | 17,82 | 3,01% | - |
| 08.01.2025 | 17,21 | 17,38 | 17,15 | 17,30 | 0,49% | - |
| 07.01.2025 | 17,09 | 17,22 | 16,88 | 17,21 | 0,67% | - |
| 06.01.2025 | 17,32 | 17,34 | 17,07 | 17,10 | -1,36% | - |
| 03.01.2025 | 17,46 | 17,47 | 17,27 | 17,33 | -0,55% | 259,00 |
| 02.01.2025 | 16,99 | 17,49 | 16,98 | 17,43 | 2,59% | - |
| 30.12.2024 | 17,04 | 17,05 | 16,91 | 16,99 | 0,35% | - |
| 27.12.2024 | 16,88 | 17,01 | 16,84 | 16,93 | -0,09% | - |
| 23.12.2024 | 16,93 | 17,04 | 16,61 | 16,94 | 0,18% | - |
| 20.12.2024 | 16,95 | 16,99 | 16,76 | 16,91 | -0,27% | - |
| 19.12.2024 | 17,19 | 17,20 | 16,95 | 16,96 | -1,22% | - |
| 18.12.2024 | 17,30 | 17,34 | 17,09 | 17,17 | -0,75% | - |