25,550€
0,04%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 24,49 | 24,53 | 23,91 | 23,95 | -2,17% | - |
| 21.05.2026 | 23,99 | 24,57 | 23,95 | 24,48 | 1,41% | - |
| 20.05.2026 | 23,90 | 24,20 | 23,76 | 24,14 | 0,75% | - |
| 19.05.2026 | 23,71 | 24,20 | 23,69 | 23,96 | 0,59% | - |
| 18.05.2026 | 22,87 | 23,84 | 22,81 | 23,82 | 3,12% | - |
| 15.05.2026 | 23,06 | 23,43 | 23,04 | 23,10 | -1,32% | - |
| 14.05.2026 | 23,37 | 23,53 | 23,29 | 23,41 | 0,34% | - |
| 13.05.2026 | 23,33 | 23,35 | 23,06 | 23,33 | 0,26% | - |
| 12.05.2026 | 23,13 | 23,31 | 23,01 | 23,27 | 0,13% | - |
| 11.05.2026 | 22,99 | 23,27 | 22,97 | 23,24 | 0,61% | - |
| 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% | - |