18,070€
1,23%
Echtzeit-Aktienkurs STOREBRAND ASA NK 5
Bid:
Ask:
Aktienkurse zur STOREBRAND ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,83 | 18,09 | 17,78 | 17,99 | 0,76% | - |
| 19.10.2026 | 17,88 | 18,03 | 17,83 | 17,85 | -0,03% | - |
| 16.10.2026 | 18,02 | 18,11 | 17,72 | 17,86 | -0,61% | - |
| 15.10.2026 | 17,52 | 17,98 | 17,40 | 17,97 | 2,42% | - |
| 14.10.2026 | 17,62 | 17,80 | 17,51 | 17,54 | -0,20% | 155,00 |
| 13.10.2026 | 17,35 | 17,65 | 17,35 | 17,58 | 1,09% | - |
| 12.10.2026 | 17,55 | 17,68 | 17,38 | 17,39 | -0,83% | - |
| 09.10.2026 | 17,21 | 17,61 | 17,21 | 17,53 | 2,13% | - |
| 08.10.2026 | 17,66 | 17,66 | 17,09 | 17,17 | -3,30% | 106,00 |
| 07.10.2026 | 17,78 | 17,91 | 17,59 | 17,75 | -0,78% | - |
| 06.10.2026 | 17,94 | 18,65 | 17,83 | 17,89 | -0,11% | - |
| 05.10.2026 | 17,68 | 17,98 | 17,62 | 17,91 | 1,19% | - |
| 02.10.2026 | 17,63 | 17,81 | 17,55 | 17,70 | 0,80% | 1,00 |
| 01.10.2026 | 17,54 | 17,69 | 17,35 | 17,56 | -0,26% | - |
| 30.09.2026 | 17,88 | 17,94 | 17,17 | 17,61 | -0,71% | 1,00 |
| 29.09.2026 | 17,95 | 17,95 | 17,61 | 17,73 | -1,36% | - |
| 28.09.2026 | 17,90 | 18,05 | 17,87 | 17,98 | -0,22% | - |
| 25.09.2026 | 17,93 | 18,09 | 17,86 | 18,02 | 0,25% | - |
| 24.09.2026 | 17,99 | 18,05 | 17,76 | 17,97 | -0,28% | 3,00 |
| 23.09.2026 | 18,47 | 18,51 | 17,93 | 18,02 | -2,65% | - |
| 22.09.2026 | 18,67 | 18,70 | 18,42 | 18,51 | -0,86% | - |
| 21.09.2026 | 18,35 | 18,70 | 18,28 | 18,67 | 1,94% | - |
| 18.09.2026 | 18,55 | 18,58 | 18,29 | 18,32 | -1,24% | - |
| 17.09.2026 | 18,55 | 18,80 | 18,47 | 18,55 | -0,08% | 14,00 |
| 16.09.2026 | 18,47 | 18,65 | 18,43 | 18,56 | 0,43% | - |
| 15.09.2026 | 18,49 | 18,64 | 18,30 | 18,48 | -1,04% | - |
| 14.09.2026 | 18,55 | 18,82 | 18,49 | 18,68 | -0,03% | - |
| 11.09.2026 | 18,60 | 18,83 | 18,60 | 18,68 | 0,43% | - |
| 10.09.2026 | 18,89 | 18,94 | 18,56 | 18,60 | -1,61% | - |
| 09.09.2026 | 18,70 | 18,96 | 18,67 | 18,91 | 0,72% | - |
| 08.09.2026 | 18,90 | 19,00 | 18,71 | 18,77 | -0,85% | - |
| 07.09.2026 | 19,00 | 19,08 | 18,92 | 18,93 | -0,21% | - |
| 04.09.2026 | 19,03 | 19,11 | 18,92 | 18,97 | -0,32% | - |
| 03.09.2026 | 18,75 | 19,05 | 18,69 | 19,03 | 1,55% | - |
| 02.09.2026 | 18,71 | 18,86 | 18,63 | 18,74 | 0,05% | - |
| 01.09.2026 | 18,79 | 18,96 | 18,68 | 18,73 | -0,32% | - |
| 31.08.2026 | 18,82 | 19,05 | 18,79 | 18,79 | -0,48% | - |
| 28.08.2026 | 19,15 | 19,15 | 18,83 | 18,88 | -1,15% | - |
| 27.08.2026 | 19,03 | 19,23 | 18,77 | 19,10 | 0,82% | - |
| 26.08.2026 | 18,99 | 19,13 | 18,89 | 18,95 | -0,03% | 1,00 |
| 25.08.2026 | 18,76 | 18,99 | 18,69 | 18,95 | 1,34% | 374,00 |
| 24.08.2026 | 18,47 | 18,71 | 18,47 | 18,70 | 1,08% | 4,00 |
| 21.08.2026 | 18,42 | 18,63 | 18,37 | 18,50 | 0,65% | - |
| 20.08.2026 | 18,50 | 18,54 | 18,25 | 18,38 | -0,65% | 1,00 |
| 19.08.2026 | 18,62 | 18,74 | 18,41 | 18,50 | -0,96% | 270,00 |
| 18.08.2026 | 18,95 | 19,01 | 18,64 | 18,68 | -1,84% | - |
| 17.08.2026 | 18,87 | 19,25 | 18,83 | 19,03 | 0,90% | 1.332,00 |
| 14.08.2026 | 18,77 | 18,95 | 18,70 | 18,86 | 0,45% | - |
| 13.08.2026 | 18,89 | 19,01 | 18,71 | 18,78 | -0,56% | 4,00 |
| 12.08.2026 | 18,45 | 18,90 | 18,45 | 18,88 | 2,05% | - |
| 11.08.2026 | 18,81 | 18,81 | 18,45 | 18,50 | -1,39% | 2,00 |
| 10.08.2026 | 18,88 | 18,88 | 18,61 | 18,76 | -0,08% | 4,00 |
| 07.08.2026 | 18,67 | 18,90 | 18,52 | 18,78 | 0,59% | 17,00 |
| 06.08.2026 | 18,56 | 18,71 | 18,47 | 18,67 | 0,43% | - |
| 05.08.2026 | 18,47 | 18,59 | 18,30 | 18,59 | 0,98% | - |
| 04.08.2026 | 18,27 | 18,44 | 18,18 | 18,41 | 0,88% | - |
| 03.08.2026 | 18,47 | 18,80 | 18,18 | 18,25 | -1,19% | - |
| 31.07.2026 | 18,54 | 18,65 | 18,43 | 18,47 | -0,22% | - |
| 30.07.2026 | 18,22 | 18,53 | 18,19 | 18,51 | 1,20% | - |
| 29.07.2026 | 18,48 | 18,52 | 18,21 | 18,29 | -1,30% | - |
| 28.07.2026 | 18,28 | 18,53 | 18,17 | 18,53 | 1,48% | - |
| 27.07.2026 | 18,43 | 18,80 | 18,19 | 18,26 | -1,30% | 6,00 |
| 24.07.2026 | 18,36 | 18,51 | 18,08 | 18,50 | 1,82% | 3,00 |
| 23.07.2026 | 18,26 | 18,36 | 18,08 | 18,17 | -0,68% | 60,00 |
| 22.07.2026 | 18,05 | 18,29 | 17,98 | 18,29 | 1,50% | 3,00 |
| 21.07.2026 | 17,57 | 18,09 | 17,57 | 18,02 | 1,87% | 2,00 |
| 20.07.2026 | 17,80 | 17,83 | 17,64 | 17,69 | -0,39% | - |
| 17.07.2026 | 17,59 | 17,89 | 17,59 | 17,76 | -0,78% | - |
| 16.07.2026 | 17,83 | 17,96 | 17,74 | 17,90 | 0,82% | 560,00 |
| 15.07.2026 | 17,09 | 18,00 | 16,76 | 17,76 | 4,29% | 306,00 |
| 14.07.2026 | 16,83 | 17,18 | 16,76 | 17,03 | 0,59% | 2,00 |
| 13.07.2026 | 16,82 | 17,05 | 16,40 | 16,93 | 0,74% | 2,00 |
| 10.07.2026 | 16,71 | 16,87 | 16,63 | 16,80 | 0,42% | - |
| 09.07.2026 | 16,71 | 16,77 | 16,60 | 16,73 | 0,33% | - |
| 08.07.2026 | 16,55 | 16,76 | 16,43 | 16,68 | 0,97% | - |
| 07.07.2026 | 16,25 | 16,66 | 16,23 | 16,52 | 1,16% | - |
| 06.07.2026 | 16,62 | 16,70 | 16,24 | 16,33 | -1,63% | - |
| 03.07.2026 | 16,63 | 16,79 | 16,58 | 16,60 | 0,67% | 51,00 |
| 02.07.2026 | 16,57 | 16,66 | 16,36 | 16,49 | 0,76% | - |
| 01.07.2026 | 16,65 | 16,66 | 16,31 | 16,36 | -2,07% | 3,00 |
| 30.06.2026 | 16,20 | 16,85 | 16,09 | 16,71 | 3,18% | 599,00 |
| 29.06.2026 | 16,22 | 16,25 | 16,05 | 16,19 | 0,22% | 2,00 |
| 26.06.2026 | 16,29 | 16,29 | 16,05 | 16,16 | -0,80% | - |
| 25.06.2026 | 16,12 | 16,46 | 16,09 | 16,29 | 1,18% | 1,00 |
| 24.06.2026 | 16,02 | 16,11 | 15,82 | 16,10 | 0,66% | - |
| 23.06.2026 | 16,23 | 16,30 | 15,98 | 15,99 | -0,03% | 5,00 |
| 22.06.2026 | 15,94 | 16,00 | 15,94 | 16,00 | 0,31% | - |
| 19.06.2026 | 15,97 | 16,06 | 15,84 | 15,95 | -0,06% | - |
| 18.06.2026 | 16,17 | 16,27 | 15,90 | 15,96 | -1,54% | - |
| 17.06.2026 | 15,89 | 16,29 | 15,89 | 16,21 | 1,57% | - |
| 16.06.2026 | 15,88 | 16,01 | 15,78 | 15,96 | 0,63% | 256,00 |
| 15.06.2026 | 16,14 | 16,16 | 15,77 | 15,86 | -0,31% | - |
| 12.06.2026 | 15,91 | 15,93 | 15,61 | 15,91 | 1,73% | - |
| 11.06.2026 | 15,75 | 15,86 | 15,55 | 15,64 | -0,89% | - |
| 10.06.2026 | 15,84 | 16,03 | 15,59 | 15,78 | -0,75% | - |
| 09.06.2026 | 15,93 | 16,18 | 15,65 | 15,90 | -0,13% | - |
| 08.06.2026 | 16,04 | 16,08 | 15,49 | 15,92 | -0,19% | 1,00 |
| 05.06.2026 | 15,89 | 16,13 | 15,87 | 15,95 | -0,44% | - |
| 04.06.2026 | 15,95 | 16,05 | 15,85 | 16,02 | -0,03% | - |
| 03.06.2026 | 15,99 | 16,15 | 15,90 | 16,02 | 0,16% | - |