11,945€
-0,62%
Echtzeit-Aktienkurs STOREBRAND ASA NK 5
Bid:
Ask:
Aktienkurse zur STOREBRAND ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 11,71 | 11,95 | 11,68 | 11,92 | 1,79% | - |
| 24.03.2025 | 11,61 | 11,74 | 11,61 | 11,71 | 0,86% | - |
| 21.03.2025 | 11,52 | 11,64 | 11,49 | 11,61 | 0,65% | 15,00 |
| 20.03.2025 | 11,50 | 11,59 | 11,33 | 11,53 | 0,17% | 500,00 |
| 19.03.2025 | 11,32 | 11,54 | 11,28 | 11,51 | 1,68% | - |
| 18.03.2025 | 11,39 | 11,47 | 11,28 | 11,32 | -0,57% | - |
| 17.03.2025 | 11,25 | 11,40 | 11,22 | 11,39 | 1,24% | - |
| 14.03.2025 | 11,18 | 11,29 | 11,06 | 11,25 | 0,94% | - |
| 13.03.2025 | 10,87 | 11,18 | 10,85 | 11,14 | 2,39% | - |
| 12.03.2025 | 10,70 | 10,91 | 10,69 | 10,88 | 1,73% | - |
| 11.03.2025 | 10,65 | 10,82 | 10,60 | 10,70 | 0,42% | - |
| 10.03.2025 | 10,84 | 10,84 | 10,57 | 10,65 | -1,75% | 300,00 |
| 07.03.2025 | 10,45 | 10,84 | 10,42 | 10,84 | 3,68% | 200,00 |
| 06.03.2025 | 10,43 | 10,54 | 10,41 | 10,46 | 0,24% | - |
| 05.03.2025 | 10,29 | 10,45 | 10,29 | 10,43 | 1,26% | 100,00 |
| 04.03.2025 | 10,51 | 10,59 | 10,28 | 10,30 | -2,09% | - |
| 03.03.2025 | 10,51 | 10,71 | 10,47 | 10,52 | 0,38% | 94,00 |
| 28.02.2025 | 10,56 | 10,56 | 10,39 | 10,48 | -0,71% | - |
| 27.02.2025 | 10,63 | 10,67 | 10,55 | 10,56 | -0,61% | 200,00 |
| 26.02.2025 | 10,55 | 10,71 | 10,51 | 10,62 | 0,66% | - |
| 25.02.2025 | 10,54 | 10,59 | 10,48 | 10,55 | 0,24% | 100,00 |
| 24.02.2025 | 10,67 | 10,71 | 10,44 | 10,53 | -0,61% | 473,00 |
| 21.02.2025 | 10,43 | 10,65 | 10,42 | 10,59 | 1,58% | - |
| 20.02.2025 | 10,54 | 10,59 | 10,41 | 10,43 | -1,04% | 5,00 |
| 19.02.2025 | 10,62 | 10,69 | 10,52 | 10,54 | -0,71% | 2.400,00 |
| 18.02.2025 | 10,72 | 10,74 | 10,60 | 10,61 | -0,98% | 50,00 |
| 17.02.2025 | 10,50 | 10,75 | 10,49 | 10,72 | 2,10% | 2,00 |
| 14.02.2025 | 10,59 | 10,68 | 10,49 | 10,50 | -0,85% | - |
| 13.02.2025 | 10,69 | 10,73 | 10,42 | 10,59 | -0,89% | 1.000,00 |
| 12.02.2025 | 11,70 | 11,72 | 10,61 | 10,68 | -8,64% | 36,00 |