13,095€
0,27%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,06 | 13,13 | 13,02 | 13,11 | 0,34% | - |
| 14.08.2025 | 12,85 | 13,10 | 12,81 | 13,06 | 1,59% | - |
| 13.08.2025 | 12,84 | 13,10 | 12,73 | 12,86 | 0,16% | - |
| 12.08.2025 | 12,74 | 12,85 | 12,70 | 12,84 | 1,02% | - |
| 11.08.2025 | 12,59 | 12,72 | 12,56 | 12,71 | 0,95% | 501,00 |
| 08.08.2025 | 12,63 | 12,74 | 12,54 | 12,59 | -0,59% | - |
| 07.08.2025 | 12,72 | 12,81 | 12,59 | 12,66 | -0,43% | - |
| 06.08.2025 | 12,59 | 12,73 | 12,58 | 12,72 | 1,19% | - |
| 05.08.2025 | 12,52 | 12,60 | 12,44 | 12,57 | 0,48% | 1,00 |
| 04.08.2025 | 12,24 | 12,51 | 12,23 | 12,51 | 2,21% | - |
| 01.08.2025 | 12,56 | 12,56 | 12,13 | 12,24 | -2,55% | - |
| 31.07.2025 | 12,51 | 12,58 | 12,49 | 12,56 | 0,40% | 110,00 |
| 30.07.2025 | 12,65 | 12,67 | 12,46 | 12,51 | -0,99% | 1,00 |
| 29.07.2025 | 12,56 | 12,68 | 12,55 | 12,63 | 0,72% | - |
| 28.07.2025 | 12,49 | 12,62 | 12,45 | 12,54 | 0,68% | - |
| 25.07.2025 | 12,47 | 12,47 | 12,34 | 12,46 | 0,00% | - |
| 24.07.2025 | 12,60 | 12,61 | 12,41 | 12,46 | -1,15% | - |
| 23.07.2025 | 12,34 | 12,61 | 12,34 | 12,60 | 2,07% | - |
| 22.07.2025 | 12,35 | 12,37 | 12,28 | 12,35 | 0,00% | 750,00 |
| 21.07.2025 | 12,55 | 12,60 | 12,34 | 12,35 | -1,56% | - |
| 18.07.2025 | 12,57 | 12,71 | 12,38 | 12,54 | -0,20% | - |
| 17.07.2025 | 12,35 | 12,57 | 12,24 | 12,57 | 1,95% | - |
| 16.07.2025 | 12,41 | 12,41 | 12,14 | 12,33 | -0,68% | - |
| 15.07.2025 | 12,36 | 12,45 | 12,28 | 12,41 | 0,45% | - |
| 14.07.2025 | 12,19 | 12,42 | 12,19 | 12,36 | 0,82% | 64,00 |
| 11.07.2025 | 11,96 | 12,54 | 11,58 | 12,26 | 2,38% | 67,00 |
| 10.07.2025 | 11,78 | 11,99 | 11,69 | 11,97 | 1,66% | - |
| 09.07.2025 | 11,92 | 11,92 | 11,71 | 11,78 | -1,22% | - |
| 08.07.2025 | 11,94 | 11,99 | 11,79 | 11,92 | -0,04% | - |
| 07.07.2025 | 11,97 | 12,10 | 11,92 | 11,93 | -0,17% | - |
| 04.07.2025 | 12,03 | 12,03 | 11,92 | 11,95 | -0,62% | - |
| 03.07.2025 | 11,96 | 12,05 | 11,90 | 12,02 | 0,67% | - |
| 02.07.2025 | 12,03 | 12,08 | 11,87 | 11,94 | -0,75% | - |
| 01.07.2025 | 12,04 | 12,17 | 12,01 | 12,03 | -0,04% | - |
| 30.06.2025 | 11,97 | 12,06 | 11,89 | 12,04 | 0,59% | - |
| 27.06.2025 | 11,84 | 12,00 | 11,83 | 11,97 | 1,18% | - |
| 26.06.2025 | 11,79 | 11,87 | 11,76 | 11,83 | 0,34% | - |
| 25.06.2025 | 11,86 | 11,98 | 11,77 | 11,79 | -0,63% | - |
| 24.06.2025 | 11,88 | 11,99 | 11,83 | 11,86 | 0,98% | 88,00 |
| 23.06.2025 | 11,76 | 11,79 | 11,60 | 11,75 | -0,34% | - |
| 20.06.2025 | 11,65 | 11,84 | 11,65 | 11,79 | 1,16% | - |
| 19.06.2025 | 12,04 | 12,04 | 11,57 | 11,65 | -2,39% | - |
| 18.06.2025 | 11,63 | 12,07 | 11,63 | 11,94 | 2,76% | 411,00 |
| 17.06.2025 | 11,71 | 11,78 | 11,61 | 11,62 | -0,77% | - |
| 16.06.2025 | 11,50 | 11,80 | 11,50 | 11,71 | 1,78% | - |
| 13.06.2025 | 11,60 | 11,65 | 11,37 | 11,50 | -0,82% | - |
| 12.06.2025 | 11,67 | 11,69 | 11,53 | 11,60 | -0,60% | - |
| 11.06.2025 | 11,70 | 11,81 | 11,65 | 11,67 | -0,55% | - |
| 10.06.2025 | 11,67 | 11,78 | 11,60 | 11,73 | 0,47% | - |
| 09.06.2025 | 11,64 | 11,69 | 11,61 | 11,68 | 0,13% | - |
| 06.06.2025 | 11,66 | 11,71 | 11,64 | 11,66 | 0,00% | - |
| 05.06.2025 | 11,70 | 11,74 | 11,63 | 11,66 | -0,43% | - |
| 04.06.2025 | 11,72 | 11,75 | 11,62 | 11,71 | -0,13% | - |
| 03.06.2025 | 11,79 | 11,81 | 11,61 | 11,73 | -0,59% | - |
| 02.06.2025 | 11,55 | 11,81 | 11,48 | 11,80 | 2,12% | - |
| 30.05.2025 | 11,50 | 11,68 | 11,45 | 11,55 | 0,48% | - |
| 29.05.2025 | 11,55 | 11,73 | 11,45 | 11,50 | -0,39% | - |
| 28.05.2025 | 11,53 | 11,69 | 11,49 | 11,54 | 0,09% | - |
| 27.05.2025 | 11,70 | 11,72 | 11,51 | 11,53 | -1,41% | - |
| 26.05.2025 | 11,58 | 11,70 | 11,58 | 11,70 | 1,83% | - |
| 23.05.2025 | 11,50 | 11,66 | 11,28 | 11,49 | -0,09% | - |
| 22.05.2025 | 11,50 | 11,60 | 11,44 | 11,50 | 0,04% | - |
| 21.05.2025 | 11,42 | 11,62 | 11,36 | 11,49 | 0,57% | - |
| 20.05.2025 | 11,48 | 11,49 | 11,34 | 11,43 | -0,57% | - |
| 19.05.2025 | 11,43 | 11,50 | 11,28 | 11,49 | -0,17% | - |
| 16.05.2025 | 11,24 | 11,51 | 11,23 | 11,51 | 2,31% | - |
| 15.05.2025 | 11,34 | 11,37 | 11,19 | 11,25 | -0,79% | - |
| 14.05.2025 | 11,26 | 11,38 | 11,22 | 11,34 | 0,71% | - |
| 13.05.2025 | 11,08 | 11,28 | 10,99 | 11,26 | 1,72% | - |
| 12.05.2025 | 10,97 | 11,12 | 10,91 | 11,07 | 1,65% | - |
| 09.05.2025 | 10,70 | 10,91 | 10,70 | 10,89 | 1,68% | - |
| 08.05.2025 | 10,84 | 10,85 | 10,62 | 10,71 | -0,97% | - |
| 07.05.2025 | 10,91 | 10,95 | 10,54 | 10,82 | -0,87% | 474,00 |
| 06.05.2025 | 10,84 | 11,00 | 10,83 | 10,91 | 0,69% | - |
| 05.05.2025 | 10,87 | 10,97 | 10,77 | 10,84 | -0,37% | - |
| 02.05.2025 | 10,57 | 10,96 | 10,57 | 10,88 | 1,92% | 920,00 |
| 30.04.2025 | 10,42 | 10,69 | 10,40 | 10,67 | 2,40% | - |
| 29.04.2025 | 10,43 | 10,46 | 10,21 | 10,42 | -0,05% | - |
| 28.04.2025 | 10,38 | 10,47 | 10,30 | 10,43 | 0,39% | - |
| 25.04.2025 | 10,33 | 10,42 | 10,29 | 10,39 | 0,58% | - |
| 24.04.2025 | 10,33 | 10,36 | 10,21 | 10,33 | -0,05% | - |
| 23.04.2025 | 10,37 | 10,43 | 10,23 | 10,33 | 0,44% | - |
| 22.04.2025 | 9,92 | 10,31 | 9,91 | 10,29 | 3,42% | - |
| 17.04.2025 | 9,78 | 10,04 | 9,78 | 9,95 | 1,71% | - |
| 16.04.2025 | 10,09 | 10,09 | 9,74 | 9,78 | -3,29% | - |
| 15.04.2025 | 10,03 | 10,19 | 10,02 | 10,11 | 0,87% | - |
| 14.04.2025 | 10,03 | 10,09 | 9,83 | 10,02 | 0,75% | - |
| 11.04.2025 | 9,80 | 9,98 | 9,51 | 9,95 | 1,58% | - |
| 10.04.2025 | 10,58 | 10,59 | 9,54 | 9,79 | -7,84% | 1.030,00 |
| 09.04.2025 | 9,83 | 10,69 | 9,57 | 10,63 | 7,27% | 1.705,00 |
| 08.04.2025 | 9,90 | 10,36 | 9,72 | 9,91 | 0,08% | 1.000,00 |
| 07.04.2025 | 10,15 | 10,19 | 9,20 | 9,90 | -3,91% | 200,00 |
| 04.04.2025 | 11,37 | 11,38 | 10,30 | 10,30 | -9,41% | 710,00 |
| 03.04.2025 | 11,69 | 11,69 | 11,31 | 11,37 | -3,89% | - |
| 02.04.2025 | 11,83 | 11,86 | 11,68 | 11,83 | 0,04% | - |
| 01.04.2025 | 11,77 | 11,87 | 11,71 | 11,83 | 0,38% | - |
| 31.03.2025 | 11,86 | 11,87 | 11,67 | 11,78 | -0,97% | - |
| 28.03.2025 | 11,79 | 12,01 | 11,76 | 11,90 | 0,81% | - |
| 27.03.2025 | 11,82 | 11,92 | 11,74 | 11,80 | -0,21% | - |
| 26.03.2025 | 11,92 | 12,02 | 11,80 | 11,83 | -0,76% | 440,00 |