23,800€
-0,08%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,94 | 23,98 | 23,83 | 23,85 | 0,13% | - |
| 03.12.2025 | 24,52 | 24,63 | 23,69 | 23,82 | -2,38% | - |
| 02.12.2025 | 24,30 | 24,62 | 24,26 | 24,40 | 0,91% | - |
| 01.12.2025 | 24,14 | 24,38 | 23,88 | 24,18 | 0,83% | - |
| 28.11.2025 | 23,91 | 24,44 | 23,89 | 23,98 | 0,76% | - |
| 27.11.2025 | 23,66 | 23,94 | 23,53 | 23,80 | 1,19% | - |
| 26.11.2025 | 23,27 | 23,67 | 23,23 | 23,52 | 1,73% | - |
| 25.11.2025 | 23,40 | 23,40 | 23,12 | 23,12 | -0,09% | - |
| 24.11.2025 | 23,31 | 23,43 | 23,04 | 23,14 | -0,26% | - |
| 21.11.2025 | 23,10 | 23,49 | 23,02 | 23,20 | -1,36% | - |
| 20.11.2025 | 23,32 | 23,69 | 23,29 | 23,52 | 1,73% | - |
| 19.11.2025 | 23,38 | 23,41 | 23,12 | 23,12 | -1,03% | - |
| 18.11.2025 | 23,60 | 23,60 | 23,19 | 23,36 | -1,02% | - |
| 17.11.2025 | 23,45 | 23,79 | 23,43 | 23,60 | 0,43% | - |
| 14.11.2025 | 23,88 | 23,88 | 23,34 | 23,50 | -0,68% | - |
| 13.11.2025 | 23,96 | 24,15 | 23,66 | 23,66 | -0,25% | - |
| 12.11.2025 | 23,80 | 24,17 | 23,72 | 23,72 | 0,17% | - |
| 11.11.2025 | 23,45 | 23,85 | 23,43 | 23,68 | 1,98% | - |
| 10.11.2025 | 23,00 | 23,51 | 23,00 | 23,22 | 0,69% | - |
| 07.11.2025 | 23,27 | 23,54 | 23,03 | 23,06 | -0,43% | - |
| 06.11.2025 | 23,30 | 23,59 | 23,16 | 23,16 | -0,86% | - |
| 05.11.2025 | 23,34 | 23,50 | 23,12 | 23,36 | 1,92% | - |
| 04.11.2025 | 23,34 | 23,52 | 22,92 | 22,92 | -1,21% | - |
| 03.11.2025 | 23,41 | 23,56 | 23,20 | 23,20 | -0,51% | - |
| 31.10.2025 | 23,72 | 23,73 | 23,25 | 23,32 | -1,19% | - |
| 30.10.2025 | 23,59 | 23,79 | 23,48 | 23,60 | 0,08% | - |
| 29.10.2025 | 23,58 | 23,81 | 23,37 | 23,58 | 1,38% | - |
| 28.10.2025 | 23,39 | 23,65 | 22,99 | 23,26 | -0,43% | - |
| 27.10.2025 | 23,05 | 23,45 | 22,83 | 23,36 | 1,39% | - |
| 24.10.2025 | 24,21 | 24,21 | 22,50 | 23,04 | -4,24% | - |
| 23.10.2025 | 24,20 | 24,29 | 24,00 | 24,06 | 0,00% | - |
| 22.10.2025 | 24,00 | 24,22 | 23,92 | 24,06 | 0,50% | - |
| 21.10.2025 | 23,75 | 24,09 | 23,72 | 23,94 | 1,10% | - |
| 20.10.2025 | 23,94 | 24,03 | 23,68 | 23,68 | -0,59% | - |
| 17.10.2025 | 23,88 | 24,04 | 23,50 | 23,82 | -0,67% | - |
| 16.10.2025 | 24,24 | 24,40 | 23,86 | 23,98 | -1,07% | - |
| 15.10.2025 | 24,39 | 24,53 | 24,24 | 24,24 | 0,58% | - |
| 14.10.2025 | 24,38 | 24,66 | 24,10 | 24,10 | -1,55% | - |
| 13.10.2025 | 24,77 | 24,79 | 24,43 | 24,48 | -0,73% | - |
| 10.10.2025 | 25,08 | 25,08 | 24,66 | 24,66 | -1,36% | - |
| 09.10.2025 | 24,96 | 25,28 | 24,82 | 25,00 | 0,56% | - |
| 08.10.2025 | 25,18 | 25,20 | 24,66 | 24,86 | -0,56% | - |
| 07.10.2025 | 25,03 | 25,37 | 24,99 | 25,00 | 0,08% | - |
| 06.10.2025 | 24,87 | 25,28 | 24,63 | 24,98 | 1,38% | - |
| 03.10.2025 | 24,61 | 24,94 | 24,57 | 24,64 | -0,16% | - |
| 02.10.2025 | 25,10 | 25,10 | 24,62 | 24,68 | -0,64% | - |
| 01.10.2025 | 24,91 | 25,21 | 24,83 | 24,84 | -0,32% | - |
| 30.09.2025 | 25,10 | 25,21 | 24,84 | 24,92 | 0,00% | - |
| 29.09.2025 | 24,58 | 25,29 | 24,41 | 24,92 | 4,09% | 1.000,00 |
| 26.09.2025 | 23,63 | 24,13 | 23,49 | 23,94 | 2,22% | - |
| 25.09.2025 | 23,81 | 23,83 | 23,42 | 23,42 | -0,26% | - |
| 24.09.2025 | 23,64 | 23,84 | 23,45 | 23,48 | -0,76% | - |
| 23.09.2025 | 23,75 | 23,85 | 23,53 | 23,66 | 0,60% | - |
| 22.09.2025 | 23,56 | 23,80 | 23,40 | 23,52 | 0,00% | - |
| 19.09.2025 | 23,62 | 23,71 | 23,44 | 23,52 | -2,65% | - |
| 18.09.2025 | 24,31 | 24,42 | 23,52 | 24,16 | -0,25% | - |
| 17.09.2025 | 24,33 | 24,40 | 24,11 | 24,22 | -1,14% | - |
| 16.09.2025 | 24,78 | 24,78 | 24,21 | 24,50 | -0,65% | - |
| 15.09.2025 | 24,43 | 24,88 | 24,42 | 24,66 | 1,07% | - |
| 12.09.2025 | 24,29 | 24,57 | 24,24 | 24,40 | 1,41% | - |
| 11.09.2025 | 24,30 | 24,53 | 24,06 | 24,06 | -1,23% | - |
| 10.09.2025 | 23,91 | 24,60 | 23,81 | 24,36 | 3,05% | - |
| 09.09.2025 | 23,53 | 23,97 | 23,51 | 23,64 | -0,17% | - |
| 08.09.2025 | 23,62 | 23,75 | 23,49 | 23,68 | 1,02% | - |
| 05.09.2025 | 23,81 | 23,82 | 23,35 | 23,44 | -1,26% | - |
| 04.09.2025 | 23,11 | 23,74 | 22,95 | 23,74 | 3,40% | - |
| 03.09.2025 | 23,56 | 23,58 | 22,96 | 22,96 | -1,63% | - |
| 02.09.2025 | 23,67 | 23,73 | 23,33 | 23,34 | -1,27% | - |
| 01.09.2025 | 23,91 | 23,93 | 23,53 | 23,64 | -0,08% | - |
| 29.08.2025 | 23,93 | 24,10 | 23,65 | 23,66 | -0,50% | - |
| 28.08.2025 | 23,89 | 24,10 | 23,73 | 23,78 | 0,08% | - |
| 27.08.2025 | 24,06 | 24,08 | 23,76 | 23,76 | -0,50% | - |
| 26.08.2025 | 24,32 | 24,32 | 23,88 | 23,88 | -1,89% | - |
| 25.08.2025 | 24,53 | 24,54 | 24,08 | 24,34 | -0,45% | - |
| 22.08.2025 | 24,52 | 24,57 | 24,17 | 24,45 | 0,08% | - |
| 21.08.2025 | 24,43 | 24,58 | 24,20 | 24,43 | 0,49% | - |
| 20.08.2025 | 24,12 | 24,33 | 24,00 | 24,31 | 1,12% | - |
| 19.08.2025 | 24,18 | 24,30 | 24,03 | 24,04 | -0,66% | - |
| 18.08.2025 | 23,82 | 24,33 | 23,74 | 24,20 | 1,68% | - |
| 15.08.2025 | 23,86 | 24,06 | 23,77 | 23,80 | -0,25% | - |
| 14.08.2025 | 23,68 | 24,18 | 23,64 | 23,86 | 0,55% | - |
| 13.08.2025 | 23,51 | 23,79 | 23,49 | 23,73 | 0,98% | - |
| 12.08.2025 | 23,60 | 23,94 | 23,46 | 23,50 | -0,72% | - |
| 11.08.2025 | 23,55 | 23,72 | 23,50 | 23,67 | 0,00% | - |
| 08.08.2025 | 23,93 | 23,97 | 23,59 | 23,67 | -1,25% | - |
| 07.08.2025 | 23,83 | 24,00 | 23,75 | 23,97 | 0,55% | - |
| 06.08.2025 | 23,49 | 23,96 | 23,48 | 23,84 | 1,27% | - |
| 05.08.2025 | 23,08 | 23,59 | 23,08 | 23,54 | 2,08% | - |
| 04.08.2025 | 22,75 | 23,15 | 22,74 | 23,06 | 1,59% | - |
| 01.08.2025 | 23,14 | 23,18 | 22,68 | 22,70 | -2,16% | - |
| 31.07.2025 | 23,21 | 23,32 | 23,07 | 23,20 | 0,65% | - |
| 30.07.2025 | 23,33 | 23,40 | 23,03 | 23,05 | -0,65% | - |
| 29.07.2025 | 23,03 | 23,36 | 23,02 | 23,20 | 0,87% | - |
| 28.07.2025 | 23,09 | 23,28 | 22,98 | 23,00 | -0,35% | - |
| 25.07.2025 | 23,35 | 23,35 | 23,06 | 23,08 | -1,11% | - |
| 24.07.2025 | 23,26 | 23,49 | 23,18 | 23,34 | 0,39% | - |
| 23.07.2025 | 23,45 | 23,64 | 23,20 | 23,25 | -0,43% | - |
| 22.07.2025 | 23,51 | 23,51 | 23,25 | 23,35 | -0,81% | - |
| 21.07.2025 | 23,74 | 23,87 | 23,38 | 23,54 | -1,26% | - |
| 18.07.2025 | 23,83 | 23,92 | 23,59 | 23,84 | 0,29% | - |