23,100€
1,76%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,83 | 23,35 | 22,79 | 23,10 | 1,45% | - |
| 07.05.2026 | 23,52 | 23,60 | 22,74 | 22,77 | -3,02% | - |
| 06.05.2026 | 23,47 | 23,55 | 23,16 | 23,48 | 1,08% | - |
| 05.05.2026 | 23,26 | 23,55 | 23,06 | 23,23 | -0,04% | - |
| 04.05.2026 | 23,99 | 24,01 | 23,14 | 23,24 | -3,01% | - |
| 30.04.2026 | 23,73 | 24,07 | 23,56 | 23,96 | 0,34% | - |
| 29.04.2026 | 23,37 | 24,38 | 23,37 | 23,88 | 2,40% | - |
| 28.04.2026 | 23,88 | 24,20 | 23,26 | 23,32 | -2,55% | - |
| 27.04.2026 | 23,86 | 23,97 | 23,59 | 23,93 | 0,38% | - |
| 24.04.2026 | 23,66 | 23,99 | 23,62 | 23,84 | 0,93% | - |
| 23.04.2026 | 23,98 | 24,03 | 23,40 | 23,62 | -2,07% | - |
| 22.04.2026 | 23,89 | 24,28 | 23,87 | 24,12 | 2,20% | - |
| 21.04.2026 | 23,71 | 24,00 | 23,60 | 23,60 | -0,42% | - |
| 20.04.2026 | 23,36 | 23,77 | 23,30 | 23,70 | 0,59% | - |
| 17.04.2026 | 23,99 | 24,35 | 23,49 | 23,56 | -1,17% | 57.640,00 |
| 16.04.2026 | 23,80 | 24,04 | 23,62 | 23,84 | 0,55% | - |
| 15.04.2026 | 23,59 | 23,81 | 23,50 | 23,71 | 0,17% | - |
| 14.04.2026 | 23,67 | 23,73 | 23,54 | 23,67 | -0,21% | - |
| 13.04.2026 | 23,42 | 23,86 | 23,42 | 23,72 | 0,42% | - |
| 10.04.2026 | 23,75 | 23,98 | 23,59 | 23,62 | -0,51% | - |
| 09.04.2026 | 23,29 | 23,80 | 23,11 | 23,74 | 2,59% | - |
| 08.04.2026 | 23,91 | 23,97 | 22,83 | 23,14 | 0,39% | - |
| 07.04.2026 | 22,68 | 23,14 | 22,65 | 23,05 | 1,68% | - |
| 02.04.2026 | 22,29 | 22,73 | 22,24 | 22,67 | -0,40% | - |
| 01.04.2026 | 22,79 | 22,99 | 22,58 | 22,76 | 0,26% | - |
| 31.03.2026 | 22,29 | 22,74 | 22,17 | 22,70 | 3,09% | - |
| 30.03.2026 | 21,33 | 22,28 | 21,33 | 22,02 | 3,28% | - |
| 27.03.2026 | 21,75 | 21,97 | 21,30 | 21,32 | -7,18% | - |
| 26.03.2026 | 22,75 | 23,22 | 22,65 | 22,97 | 0,31% | - |
| 25.03.2026 | 22,93 | 23,11 | 22,82 | 22,90 | 0,17% | - |
| 24.03.2026 | 22,74 | 23,13 | 22,57 | 22,86 | -0,26% | - |
| 23.03.2026 | 23,18 | 23,50 | 22,71 | 22,92 | -2,51% | - |
| 20.03.2026 | 24,01 | 24,17 | 23,36 | 23,51 | -2,20% | - |
| 19.03.2026 | 24,10 | 24,35 | 23,79 | 24,04 | -0,29% | - |
| 18.03.2026 | 24,48 | 24,51 | 24,09 | 24,11 | -0,41% | - |
| 17.03.2026 | 24,02 | 24,36 | 24,00 | 24,21 | 0,12% | - |
| 16.03.2026 | 24,09 | 24,24 | 23,91 | 24,18 | 1,30% | - |
| 13.03.2026 | 23,84 | 24,12 | 23,66 | 23,87 | 0,13% | - |
| 12.03.2026 | 23,57 | 23,99 | 23,50 | 23,84 | 0,38% | - |
| 11.03.2026 | 23,44 | 23,83 | 23,24 | 23,75 | 1,63% | - |
| 10.03.2026 | 23,77 | 23,95 | 23,35 | 23,37 | -1,72% | - |
| 09.03.2026 | 22,98 | 23,90 | 22,88 | 23,78 | 0,89% | - |
| 06.03.2026 | 23,73 | 23,98 | 23,46 | 23,57 | -0,30% | - |
| 05.03.2026 | 23,63 | 23,96 | 23,43 | 23,64 | -0,76% | - |
| 04.03.2026 | 23,17 | 24,00 | 23,11 | 23,82 | 1,88% | - |
| 03.03.2026 | 23,75 | 23,88 | 23,17 | 23,38 | -2,34% | - |
| 02.03.2026 | 23,48 | 24,14 | 23,42 | 23,94 | 0,59% | - |
| 27.02.2026 | 23,94 | 24,15 | 23,75 | 23,80 | -0,58% | - |
| 26.02.2026 | 24,10 | 24,22 | 23,62 | 23,94 | -1,64% | - |
| 25.02.2026 | 23,93 | 24,34 | 23,90 | 24,34 | 1,84% | - |
| 24.02.2026 | 23,84 | 24,18 | 23,36 | 23,90 | 0,42% | - |
| 23.02.2026 | 23,72 | 24,03 | 23,70 | 23,80 | -0,46% | - |
| 20.02.2026 | 23,71 | 23,98 | 23,66 | 23,91 | 0,89% | - |
| 19.02.2026 | 23,82 | 24,00 | 23,52 | 23,70 | -0,29% | - |
| 18.02.2026 | 23,79 | 23,88 | 23,54 | 23,77 | 0,04% | - |
| 17.02.2026 | 23,68 | 24,00 | 23,57 | 23,76 | -0,13% | - |
| 16.02.2026 | 23,66 | 24,01 | 23,66 | 23,79 | 0,68% | - |
| 13.02.2026 | 23,74 | 24,17 | 23,54 | 23,63 | -0,30% | - |
| 12.02.2026 | 24,35 | 24,46 | 23,70 | 23,70 | -3,85% | - |
| 11.02.2026 | 24,34 | 24,70 | 24,25 | 24,65 | 1,61% | - |
| 10.02.2026 | 24,46 | 24,50 | 24,05 | 24,26 | -0,98% | - |
| 09.02.2026 | 24,60 | 24,62 | 24,19 | 24,50 | 0,00% | - |
| 06.02.2026 | 24,10 | 24,58 | 24,02 | 24,50 | 2,08% | - |
| 05.02.2026 | 23,92 | 24,32 | 23,90 | 24,00 | 0,42% | - |
| 04.02.2026 | 24,37 | 24,50 | 23,84 | 23,90 | -1,48% | - |
| 03.02.2026 | 24,32 | 24,50 | 24,09 | 24,26 | 0,00% | - |
| 02.02.2026 | 23,53 | 24,27 | 23,39 | 24,26 | 1,68% | - |
| 30.01.2026 | 23,80 | 24,24 | 23,78 | 23,86 | -0,46% | - |
| 29.01.2026 | 23,30 | 24,25 | 23,19 | 23,97 | -0,37% | - |
| 28.01.2026 | 24,12 | 24,13 | 23,71 | 24,06 | 0,75% | - |
| 27.01.2026 | 23,59 | 23,96 | 23,41 | 23,88 | 1,62% | - |
| 26.01.2026 | 23,13 | 23,56 | 23,09 | 23,50 | 1,91% | - |
| 23.01.2026 | 23,94 | 24,01 | 22,94 | 23,06 | -3,35% | - |
| 22.01.2026 | 24,02 | 24,27 | 23,81 | 23,86 | -0,42% | - |
| 21.01.2026 | 23,61 | 24,04 | 23,47 | 23,96 | 2,13% | - |
| 20.01.2026 | 23,57 | 23,97 | 23,46 | 23,46 | -0,89% | - |
| 19.01.2026 | 23,46 | 23,96 | 23,44 | 23,67 | -1,05% | - |
| 16.01.2026 | 23,92 | 24,10 | 23,78 | 23,92 | 0,21% | - |
| 15.01.2026 | 23,83 | 24,04 | 23,79 | 23,87 | 0,63% | - |
| 14.01.2026 | 23,98 | 24,04 | 23,17 | 23,72 | -1,21% | 22.440,00 |
| 13.01.2026 | 24,16 | 24,18 | 23,91 | 24,01 | -0,62% | - |
| 12.01.2026 | 24,07 | 24,24 | 23,98 | 24,16 | 0,50% | 5.400,00 |
| 09.01.2026 | 24,80 | 24,96 | 23,97 | 24,04 | -3,18% | - |
| 08.01.2026 | 24,70 | 24,83 | 24,62 | 24,83 | 0,16% | - |
| 07.01.2026 | 25,40 | 25,54 | 24,74 | 24,79 | -2,32% | - |
| 06.01.2026 | 25,38 | 25,70 | 25,28 | 25,38 | 0,63% | - |
| 05.01.2026 | 25,81 | 25,83 | 24,99 | 25,22 | -1,48% | - |
| 02.01.2026 | 25,56 | 25,69 | 25,31 | 25,60 | 2,07% | - |
| 30.12.2025 | 25,36 | 25,48 | 25,08 | 25,08 | -0,32% | - |
| 29.12.2025 | 25,22 | 25,39 | 25,00 | 25,16 | -0,55% | - |
| 23.12.2025 | 24,99 | 25,33 | 24,96 | 25,30 | 1,44% | - |
| 22.12.2025 | 24,81 | 25,15 | 24,80 | 24,94 | 0,04% | - |
| 19.12.2025 | 24,70 | 25,05 | 24,68 | 24,93 | 0,48% | - |
| 18.12.2025 | 24,42 | 24,83 | 24,28 | 24,81 | 2,69% | - |
| 17.12.2025 | 24,52 | 24,67 | 24,16 | 24,16 | -1,35% | - |
| 16.12.2025 | 24,80 | 24,81 | 24,40 | 24,49 | -1,09% | - |
| 15.12.2025 | 24,61 | 24,90 | 24,46 | 24,76 | 0,81% | - |
| 12.12.2025 | 24,68 | 24,72 | 24,39 | 24,56 | -0,37% | - |
| 11.12.2025 | 24,59 | 24,65 | 24,45 | 24,65 | 0,37% | - |
| 10.12.2025 | 24,81 | 24,84 | 24,24 | 24,56 | -0,24% | - |