15,950€
0,22%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,98 | 16,14 | 15,92 | 15,93 | 0,06% | 625,00 |
| 26.02.2026 | 15,95 | 15,97 | 15,73 | 15,92 | 0,89% | - |
| 25.02.2026 | 15,84 | 15,88 | 15,68 | 15,78 | 0,00% | - |
| 24.02.2026 | 16,14 | 16,19 | 15,75 | 15,78 | -2,11% | - |
| 23.02.2026 | 16,30 | 16,30 | 16,12 | 16,12 | -1,01% | - |
| 20.02.2026 | 15,81 | 16,51 | 15,80 | 16,28 | 2,23% | - |
| 19.02.2026 | 15,91 | 16,08 | 15,87 | 15,93 | 0,00% | 20,00 |
| 18.02.2026 | 15,70 | 15,95 | 15,61 | 15,93 | 2,08% | - |
| 17.02.2026 | 15,61 | 15,70 | 15,50 | 15,60 | -0,03% | - |
| 16.02.2026 | 15,62 | 15,69 | 15,50 | 15,61 | -0,06% | - |
| 13.02.2026 | 15,63 | 15,85 | 15,41 | 15,62 | -0,32% | - |
| 12.02.2026 | 16,11 | 16,12 | 15,57 | 15,67 | -2,31% | 684,00 |
| 11.02.2026 | 15,33 | 16,20 | 15,32 | 16,04 | 4,53% | 1.060,00 |
| 10.02.2026 | 15,29 | 15,47 | 15,19 | 15,34 | 0,39% | - |
| 09.02.2026 | 15,37 | 15,39 | 15,15 | 15,28 | -0,20% | - |
| 06.02.2026 | 14,88 | 15,33 | 14,84 | 15,31 | 2,65% | 6,00 |
| 05.02.2026 | 14,90 | 15,12 | 14,83 | 14,92 | 0,47% | - |
| 04.02.2026 | 15,07 | 15,27 | 14,81 | 14,85 | -1,13% | - |
| 03.02.2026 | 14,89 | 15,15 | 14,88 | 15,02 | 0,40% | 67,00 |
| 02.02.2026 | 14,70 | 14,99 | 14,57 | 14,96 | 1,42% | 2.556,00 |
| 30.01.2026 | 14,75 | 14,85 | 14,61 | 14,75 | 0,10% | - |
| 29.01.2026 | 14,63 | 14,86 | 14,59 | 14,73 | 0,51% | - |
| 28.01.2026 | 14,79 | 14,95 | 14,53 | 14,66 | -1,08% | - |
| 27.01.2026 | 14,69 | 14,86 | 14,64 | 14,82 | 0,78% | - |
| 26.01.2026 | 14,58 | 14,74 | 14,57 | 14,70 | 0,72% | - |
| 23.01.2026 | 14,87 | 14,89 | 14,58 | 14,60 | -1,98% | 2,00 |
| 22.01.2026 | 14,61 | 15,01 | 14,57 | 14,89 | 1,78% | - |
| 21.01.2026 | 14,48 | 14,67 | 14,27 | 14,63 | 1,25% | - |
| 20.01.2026 | 14,77 | 14,82 | 14,35 | 14,45 | -2,27% | - |
| 19.01.2026 | 14,73 | 14,80 | 14,49 | 14,79 | -0,03% | - |
| 16.01.2026 | 14,70 | 14,86 | 14,64 | 14,79 | 0,41% | - |
| 15.01.2026 | 14,69 | 14,78 | 14,46 | 14,73 | 1,48% | 34,00 |
| 14.01.2026 | 14,54 | 14,60 | 14,26 | 14,52 | -0,10% | - |
| 13.01.2026 | 14,43 | 14,57 | 14,38 | 14,53 | 0,69% | - |
| 12.01.2026 | 14,53 | 14,54 | 14,28 | 14,43 | -0,69% | 1,00 |
| 09.01.2026 | 14,66 | 14,74 | 14,38 | 14,53 | -0,45% | - |
| 08.01.2026 | 14,41 | 14,62 | 14,35 | 14,60 | 0,97% | - |
| 07.01.2026 | 14,68 | 14,72 | 14,44 | 14,46 | -1,53% | 341,00 |
| 06.01.2026 | 14,62 | 14,77 | 14,61 | 14,68 | 0,48% | 1,00 |
| 05.01.2026 | 14,57 | 14,66 | 14,33 | 14,61 | 0,21% | 1,00 |
| 02.01.2026 | 14,56 | 14,63 | 14,45 | 14,58 | 0,38% | - |
| 30.12.2025 | 14,53 | 14,55 | 14,47 | 14,53 | 0,14% | - |
| 29.12.2025 | 14,57 | 14,62 | 14,38 | 14,51 | -0,07% | 2,00 |
| 23.12.2025 | 14,30 | 14,52 | 14,29 | 14,52 | 1,54% | 2,00 |
| 22.12.2025 | 14,39 | 14,49 | 14,28 | 14,30 | -0,73% | - |
| 19.12.2025 | 14,22 | 14,45 | 14,20 | 14,40 | 0,98% | - |
| 18.12.2025 | 14,13 | 14,32 | 14,09 | 14,26 | 0,81% | 2,00 |
| 17.12.2025 | 14,11 | 14,21 | 14,04 | 14,15 | 0,28% | - |
| 16.12.2025 | 14,13 | 14,22 | 14,04 | 14,11 | -0,28% | - |
| 15.12.2025 | 14,01 | 14,22 | 13,96 | 14,15 | 1,07% | 80,00 |
| 12.12.2025 | 13,99 | 14,23 | 13,85 | 14,00 | 0,25% | 1,00 |
| 11.12.2025 | 14,07 | 14,16 | 13,90 | 13,96 | -0,75% | 437,00 |
| 10.12.2025 | 13,48 | 14,09 | 13,46 | 14,07 | 3,76% | 991,00 |
| 09.12.2025 | 13,47 | 13,62 | 13,46 | 13,56 | 0,33% | - |
| 08.12.2025 | 13,29 | 13,52 | 13,26 | 13,51 | 1,16% | - |
| 05.12.2025 | 13,40 | 13,47 | 13,34 | 13,36 | -0,34% | - |
| 04.12.2025 | 13,30 | 13,43 | 13,24 | 13,40 | 0,83% | - |
| 03.12.2025 | 13,44 | 13,51 | 13,23 | 13,29 | -1,04% | - |
| 02.12.2025 | 13,41 | 13,48 | 13,33 | 13,43 | 0,22% | - |
| 01.12.2025 | 13,37 | 13,43 | 13,22 | 13,40 | -0,07% | - |
| 28.11.2025 | 13,51 | 13,53 | 13,34 | 13,41 | -0,78% | - |
| 27.11.2025 | 13,42 | 13,53 | 13,40 | 13,52 | 0,67% | 11,00 |
| 26.11.2025 | 13,39 | 13,46 | 13,27 | 13,43 | 0,67% | - |
| 25.11.2025 | 13,40 | 13,46 | 13,29 | 13,34 | -0,37% | - |
| 24.11.2025 | 13,43 | 13,50 | 13,25 | 13,39 | -0,70% | - |
| 21.11.2025 | 13,15 | 13,48 | 13,13 | 13,48 | 1,70% | - |
| 20.11.2025 | 13,32 | 13,52 | 13,18 | 13,26 | -0,34% | - |
| 19.11.2025 | 13,33 | 13,41 | 13,27 | 13,30 | 0,08% | - |
| 18.11.2025 | 13,47 | 13,53 | 13,21 | 13,29 | -2,32% | - |
| 17.11.2025 | 13,66 | 13,69 | 13,56 | 13,61 | -0,44% | - |
| 14.11.2025 | 13,84 | 13,88 | 13,50 | 13,67 | -1,01% | - |
| 13.11.2025 | 13,77 | 13,94 | 13,73 | 13,81 | 0,51% | - |
| 12.11.2025 | 13,67 | 13,80 | 13,64 | 13,74 | 0,44% | - |
| 11.11.2025 | 13,54 | 13,70 | 13,49 | 13,68 | 1,11% | - |
| 10.11.2025 | 13,48 | 13,55 | 13,33 | 13,53 | 1,27% | - |
| 07.11.2025 | 13,27 | 13,41 | 13,16 | 13,36 | 0,38% | - |
| 06.11.2025 | 13,44 | 13,50 | 13,24 | 13,31 | -1,11% | - |
| 05.11.2025 | 13,54 | 13,54 | 13,38 | 13,46 | -1,03% | - |
| 04.11.2025 | 13,57 | 13,61 | 13,31 | 13,60 | 0,89% | - |
| 03.11.2025 | 13,46 | 13,51 | 13,46 | 13,48 | 0,19% | - |
| 31.10.2025 | 13,59 | 13,62 | 13,40 | 13,45 | -1,14% | - |
| 30.10.2025 | 13,71 | 13,73 | 13,51 | 13,61 | -0,80% | - |
| 29.10.2025 | 13,71 | 13,77 | 13,60 | 13,72 | 0,07% | - |
| 28.10.2025 | 13,81 | 13,81 | 13,58 | 13,71 | -0,80% | 1,00 |
| 27.10.2025 | 13,50 | 13,84 | 13,45 | 13,82 | 2,22% | 1,00 |
| 24.10.2025 | 13,80 | 13,86 | 13,40 | 13,52 | -1,82% | 1,00 |
| 23.10.2025 | 13,56 | 13,93 | 13,56 | 13,77 | 1,55% | - |
| 22.10.2025 | 13,19 | 13,64 | 13,18 | 13,56 | 2,65% | 2,00 |
| 21.10.2025 | 13,13 | 13,24 | 13,10 | 13,21 | 0,61% | - |
| 20.10.2025 | 13,09 | 13,19 | 13,05 | 13,13 | 0,38% | - |
| 17.10.2025 | 13,25 | 13,25 | 12,92 | 13,08 | -1,25% | - |
| 16.10.2025 | 13,46 | 13,50 | 13,22 | 13,24 | -1,49% | 500,00 |
| 15.10.2025 | 13,36 | 13,55 | 13,32 | 13,44 | 0,75% | - |
| 14.10.2025 | 13,42 | 13,45 | 13,21 | 13,34 | -0,48% | - |
| 13.10.2025 | 13,37 | 13,56 | 13,31 | 13,41 | -0,15% | - |
| 10.10.2025 | 13,39 | 13,49 | 13,28 | 13,43 | 0,22% | 2,00 |
| 09.10.2025 | 13,30 | 13,49 | 13,28 | 13,40 | 0,87% | - |
| 08.10.2025 | 13,29 | 13,32 | 13,14 | 13,28 | 0,49% | - |
| 07.10.2025 | 13,06 | 13,38 | 13,04 | 13,22 | 1,19% | - |
| 06.10.2025 | 12,99 | 13,18 | 12,97 | 13,06 | 0,58% | - |