23,730€
3,17%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,15 | 23,74 | 23,15 | 23,73 | 2,82% | - |
| 08.10.2026 | 23,07 | 23,13 | 22,87 | 23,08 | -0,39% | - |
| 07.10.2026 | 23,10 | 23,41 | 22,96 | 23,17 | 0,13% | - |
| 06.10.2026 | 23,51 | 23,55 | 23,11 | 23,14 | -2,24% | 1.960,00 |
| 05.10.2026 | 23,59 | 24,01 | 23,55 | 23,67 | -0,08% | 22.400,00 |
| 02.10.2026 | 23,38 | 23,71 | 23,34 | 23,69 | 1,41% | 4.232,00 |
| 01.10.2026 | 23,63 | 23,65 | 23,21 | 23,36 | -1,02% | 920,00 |
| 30.09.2026 | 23,93 | 24,03 | 23,58 | 23,60 | -1,05% | - |
| 29.09.2026 | 24,14 | 24,18 | 23,75 | 23,85 | -1,49% | - |
| 28.09.2026 | 23,96 | 24,34 | 23,92 | 24,21 | 0,46% | - |
| 25.09.2026 | 24,05 | 24,18 | 23,90 | 24,10 | 0,12% | - |
| 24.09.2026 | 23,93 | 24,20 | 23,89 | 24,07 | 0,12% | - |
| 23.09.2026 | 24,98 | 25,02 | 23,67 | 24,04 | -4,15% | - |
| 22.09.2026 | 25,59 | 25,59 | 24,97 | 25,08 | -1,95% | - |
| 21.09.2026 | 25,65 | 25,81 | 25,49 | 25,58 | 0,20% | - |
| 18.09.2026 | 25,82 | 25,86 | 25,42 | 25,53 | -1,08% | - |
| 17.09.2026 | 25,77 | 25,89 | 25,58 | 25,81 | 0,74% | - |
| 16.09.2026 | 25,74 | 25,74 | 25,52 | 25,62 | -0,23% | - |
| 15.09.2026 | 25,81 | 25,85 | 25,45 | 25,68 | -0,58% | - |
| 14.09.2026 | 25,72 | 26,23 | 25,67 | 25,83 | 0,00% | - |
| 11.09.2026 | 25,84 | 26,12 | 25,77 | 25,83 | 0,31% | - |
| 10.09.2026 | 25,92 | 26,11 | 25,71 | 25,75 | -0,35% | - |
| 09.09.2026 | 25,82 | 25,91 | 25,72 | 25,84 | 0,39% | - |
| 08.09.2026 | 25,80 | 26,00 | 25,74 | 25,74 | -0,46% | - |
| 07.09.2026 | 25,98 | 26,12 | 25,84 | 25,86 | -0,81% | - |
| 04.09.2026 | 26,38 | 26,38 | 26,03 | 26,07 | -1,06% | - |
| 03.09.2026 | 26,06 | 26,37 | 25,97 | 26,35 | 1,19% | - |
| 02.09.2026 | 26,10 | 26,32 | 25,96 | 26,04 | -0,27% | - |
| 01.09.2026 | 26,08 | 26,31 | 25,96 | 26,11 | 0,35% | - |
| 31.08.2026 | 26,43 | 26,52 | 25,97 | 26,02 | -1,25% | - |
| 28.08.2026 | 26,17 | 26,44 | 26,13 | 26,35 | 0,88% | - |
| 27.08.2026 | 26,23 | 26,27 | 26,05 | 26,12 | 0,00% | - |
| 26.08.2026 | 25,95 | 26,28 | 25,86 | 26,12 | 0,42% | - |
| 25.08.2026 | 25,94 | 26,07 | 25,76 | 26,01 | 0,62% | 34.500,00 |
| 24.08.2026 | 25,90 | 26,01 | 25,78 | 25,85 | -0,04% | - |
| 21.08.2026 | 25,55 | 26,00 | 25,49 | 25,86 | 1,97% | - |
| 20.08.2026 | 25,58 | 25,64 | 25,28 | 25,36 | -0,86% | - |
| 19.08.2026 | 25,75 | 25,88 | 25,54 | 25,58 | -0,70% | - |
| 18.08.2026 | 25,72 | 25,93 | 25,68 | 25,76 | -0,19% | - |
| 17.08.2026 | 26,08 | 26,08 | 25,76 | 25,81 | -0,85% | - |
| 14.08.2026 | 25,72 | 26,11 | 25,70 | 26,03 | 1,05% | - |
| 13.08.2026 | 25,77 | 26,02 | 25,65 | 25,76 | 0,04% | - |
| 12.08.2026 | 25,32 | 25,82 | 25,32 | 25,75 | 1,90% | - |
| 11.08.2026 | 25,48 | 25,62 | 25,22 | 25,27 | -0,79% | - |
| 10.08.2026 | 25,79 | 25,81 | 25,43 | 25,47 | -1,47% | - |
| 07.08.2026 | 25,54 | 26,04 | 25,54 | 25,85 | 1,17% | - |
| 06.08.2026 | 25,62 | 25,75 | 25,52 | 25,55 | -0,20% | - |
| 05.08.2026 | 25,88 | 25,88 | 25,52 | 25,60 | -0,62% | - |
| 04.08.2026 | 25,84 | 25,88 | 25,49 | 25,76 | 0,04% | - |
| 03.08.2026 | 25,99 | 26,03 | 25,34 | 25,75 | -0,31% | - |
| 31.07.2026 | 25,97 | 25,97 | 25,64 | 25,83 | -0,12% | - |
| 30.07.2026 | 25,47 | 25,89 | 25,41 | 25,86 | 1,73% | - |
| 29.07.2026 | 25,59 | 25,70 | 25,33 | 25,42 | -0,47% | - |
| 28.07.2026 | 25,22 | 25,67 | 25,20 | 25,54 | 1,27% | - |
| 27.07.2026 | 25,88 | 25,98 | 25,20 | 25,22 | -1,68% | 148,00 |
| 24.07.2026 | 25,27 | 25,78 | 25,21 | 25,65 | 1,30% | - |
| 23.07.2026 | 25,66 | 25,70 | 25,25 | 25,32 | -1,40% | - |
| 22.07.2026 | 25,34 | 25,77 | 25,20 | 25,68 | 1,30% | - |
| 21.07.2026 | 24,88 | 25,37 | 24,81 | 25,35 | 3,13% | - |
| 20.07.2026 | 25,15 | 25,15 | 24,58 | 24,58 | -2,19% | - |
| 17.07.2026 | 24,94 | 25,23 | 24,92 | 25,13 | 0,00% | - |
| 16.07.2026 | 24,78 | 25,25 | 24,57 | 25,13 | 1,33% | - |
| 15.07.2026 | 25,46 | 25,47 | 24,68 | 24,80 | -1,82% | - |
| 14.07.2026 | 24,84 | 25,59 | 24,72 | 25,26 | 1,85% | 300,00 |
| 13.07.2026 | 24,91 | 25,55 | 24,77 | 24,80 | 0,45% | - |
| 10.07.2026 | 24,49 | 24,78 | 24,24 | 24,69 | 0,69% | 780,00 |
| 09.07.2026 | 24,80 | 24,82 | 24,42 | 24,52 | -0,77% | - |
| 08.07.2026 | 24,40 | 24,81 | 24,32 | 24,71 | 1,27% | - |
| 07.07.2026 | 24,20 | 24,73 | 24,16 | 24,40 | 0,33% | - |
| 06.07.2026 | 24,16 | 24,47 | 24,14 | 24,32 | 0,54% | - |
| 03.07.2026 | 24,16 | 24,29 | 24,00 | 24,19 | 0,08% | - |
| 02.07.2026 | 23,77 | 24,33 | 23,69 | 24,17 | 1,68% | - |
| 01.07.2026 | 23,70 | 23,84 | 23,55 | 23,77 | -0,08% | - |
| 30.06.2026 | 23,84 | 23,92 | 23,56 | 23,79 | -0,21% | 3.006,00 |
| 29.06.2026 | 23,70 | 23,85 | 23,35 | 23,84 | 1,27% | - |
| 26.06.2026 | 23,57 | 23,72 | 23,51 | 23,54 | -1,63% | - |
| 25.06.2026 | 23,67 | 23,99 | 23,54 | 23,93 | 1,92% | - |
| 24.06.2026 | 23,51 | 23,66 | 23,26 | 23,48 | -0,04% | - |
| 23.06.2026 | 24,02 | 24,09 | 23,14 | 23,49 | -3,25% | - |
| 22.06.2026 | 23,85 | 24,34 | 23,83 | 24,28 | 2,02% | - |
| 19.06.2026 | 23,74 | 24,07 | 23,74 | 23,80 | 0,00% | 1.600,00 |
| 18.06.2026 | 24,10 | 24,40 | 23,77 | 23,80 | -0,75% | 1.700,00 |
| 17.06.2026 | 23,93 | 24,21 | 23,79 | 23,98 | 0,50% | - |
| 16.06.2026 | 23,85 | 24,07 | 23,80 | 23,86 | -0,04% | - |
| 15.06.2026 | 23,96 | 24,00 | 23,57 | 23,87 | 0,97% | - |
| 12.06.2026 | 23,45 | 23,67 | 23,03 | 23,64 | 0,60% | - |
| 11.06.2026 | 22,92 | 23,53 | 22,88 | 23,50 | 2,84% | - |
| 10.06.2026 | 23,08 | 23,18 | 22,85 | 22,85 | -1,17% | - |
| 09.06.2026 | 22,49 | 23,29 | 22,47 | 23,12 | 2,85% | - |
| 08.06.2026 | 22,74 | 22,94 | 22,45 | 22,48 | -1,62% | - |
| 05.06.2026 | 22,84 | 23,16 | 22,74 | 22,85 | -0,35% | - |
| 04.06.2026 | 22,71 | 22,96 | 22,60 | 22,93 | 1,10% | - |
| 03.06.2026 | 22,90 | 23,01 | 22,68 | 22,68 | -1,00% | - |
| 02.06.2026 | 23,38 | 23,42 | 22,82 | 22,91 | -1,88% | - |
| 01.06.2026 | 23,42 | 23,62 | 23,07 | 23,35 | 0,04% | - |
| 29.05.2026 | 23,89 | 23,97 | 23,29 | 23,34 | -1,97% | - |
| 28.05.2026 | 23,91 | 24,09 | 23,76 | 23,81 | -1,08% | - |
| 27.05.2026 | 23,89 | 24,12 | 23,73 | 24,07 | 0,38% | - |
| 26.05.2026 | 24,29 | 24,38 | 23,89 | 23,98 | -1,56% | - |
| 25.05.2026 | 24,28 | 24,44 | 24,03 | 24,36 | 1,71% | 1.800,00 |