19,450€
-0,82%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 17,58 | 17,59 | 17,11 | 17,30 | -1,68% | - |
| 16.12.2024 | 17,38 | 17,68 | 17,37 | 17,59 | 0,95% | - |
| 13.12.2024 | 17,29 | 17,57 | 17,28 | 17,43 | 0,64% | - |
| 12.12.2024 | 17,35 | 17,43 | 17,27 | 17,32 | -0,40% | - |
| 11.12.2024 | 17,24 | 17,44 | 17,12 | 17,39 | 0,93% | - |
| 10.12.2024 | 17,23 | 17,29 | 17,15 | 17,23 | -0,17% | - |
| 09.12.2024 | 17,12 | 17,30 | 17,11 | 17,26 | 0,73% | - |
| 06.12.2024 | 17,22 | 17,71 | 17,12 | 17,13 | -0,61% | - |
| 05.12.2024 | 17,35 | 17,38 | 17,20 | 17,24 | -0,75% | - |
| 04.12.2024 | 17,26 | 17,38 | 17,21 | 17,37 | 0,00% | - |
| 03.12.2024 | 17,03 | 17,38 | 17,03 | 17,37 | 1,85% | - |
| 02.12.2024 | 16,87 | 17,15 | 16,85 | 17,05 | 0,98% | - |
| 29.11.2024 | 17,02 | 17,03 | 16,75 | 16,89 | -0,30% | - |
| 28.11.2024 | 16,86 | 17,05 | 16,86 | 16,94 | 0,50% | - |
| 27.11.2024 | 16,84 | 16,92 | 16,73 | 16,85 | 0,63% | - |
| 26.11.2024 | 16,90 | 16,94 | 16,69 | 16,75 | -0,71% | - |
| 25.11.2024 | 16,85 | 17,02 | 16,79 | 16,87 | 0,09% | - |
| 22.11.2024 | 16,60 | 16,92 | 16,60 | 16,85 | 1,38% | - |
| 21.11.2024 | 16,48 | 16,70 | 16,43 | 16,62 | 0,88% | - |
| 20.11.2024 | 16,72 | 16,74 | 16,34 | 16,48 | -0,36% | - |
| 19.11.2024 | 16,73 | 16,73 | 16,44 | 16,54 | -0,66% | - |
| 18.11.2024 | 16,88 | 16,88 | 16,38 | 16,65 | -1,16% | - |
| 15.11.2024 | 16,10 | 16,93 | 16,04 | 16,84 | 5,05% | - |
| 14.11.2024 | 15,99 | 16,12 | 15,91 | 16,03 | -0,03% | - |
| 13.11.2024 | 16,19 | 16,23 | 15,99 | 16,04 | -1,32% | - |
| 12.11.2024 | 16,46 | 16,47 | 16,18 | 16,25 | -1,37% | - |
| 11.11.2024 | 16,56 | 16,64 | 16,40 | 16,48 | -0,39% | - |
| 08.11.2024 | 16,65 | 16,66 | 16,49 | 16,54 | -0,39% | - |
| 07.11.2024 | 16,67 | 16,73 | 16,59 | 16,61 | -0,09% | - |
| 06.11.2024 | 16,57 | 16,83 | 16,55 | 16,62 | 0,42% | - |
| 05.11.2024 | 16,58 | 16,65 | 16,50 | 16,55 | -0,03% | - |
| 04.11.2024 | 16,69 | 16,70 | 16,54 | 16,56 | -0,72% | - |
| 01.11.2024 | 16,72 | 16,75 | 16,53 | 16,68 | 0,15% | - |
| 31.10.2024 | 16,96 | 16,98 | 16,62 | 16,65 | -1,94% | - |
| 30.10.2024 | 17,20 | 17,21 | 16,96 | 16,98 | -1,37% | - |
| 29.10.2024 | 17,06 | 17,32 | 17,00 | 17,22 | 0,94% | - |
| 28.10.2024 | 17,05 | 17,18 | 16,88 | 17,06 | -0,35% | - |
| 25.10.2024 | 17,02 | 17,18 | 16,96 | 17,12 | 0,53% | - |
| 24.10.2024 | 16,87 | 17,07 | 16,83 | 17,03 | 1,28% | - |
| 23.10.2024 | 17,07 | 17,13 | 16,79 | 16,81 | -1,58% | - |
| 22.10.2024 | 16,79 | 17,16 | 16,66 | 17,08 | 1,61% | - |
| 21.10.2024 | 16,72 | 16,85 | 16,62 | 16,81 | 0,45% | - |
| 18.10.2024 | 16,65 | 16,83 | 16,55 | 16,74 | -0,83% | - |
| 17.10.2024 | 16,94 | 16,97 | 16,78 | 16,88 | -0,47% | - |
| 16.10.2024 | 16,97 | 17,02 | 16,83 | 16,96 | 0,06% | - |
| 15.10.2024 | 16,88 | 17,00 | 16,82 | 16,95 | 0,18% | - |
| 14.10.2024 | 16,94 | 17,01 | 16,79 | 16,92 | -0,35% | - |
| 11.10.2024 | 16,45 | 17,01 | 16,36 | 16,98 | 2,91% | - |
| 10.10.2024 | 16,33 | 16,50 | 16,31 | 16,50 | 1,45% | - |
| 09.10.2024 | 16,45 | 16,48 | 16,21 | 16,26 | -1,31% | - |
| 08.10.2024 | 16,43 | 16,56 | 16,30 | 16,48 | -0,24% | - |
| 07.10.2024 | 16,52 | 16,68 | 16,45 | 16,52 | -0,09% | - |