16,100€
-1,74%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,39 | 16,51 | 16,23 | 16,25 | -0,82% | - |
| 28.05.2026 | 16,46 | 16,62 | 16,14 | 16,39 | -1,06% | 2,00 |
| 27.05.2026 | 16,96 | 17,00 | 16,51 | 16,56 | -2,24% | 101,00 |
| 26.05.2026 | 17,19 | 17,21 | 16,80 | 16,94 | -1,63% | 880,00 |
| 25.05.2026 | 16,98 | 17,23 | 16,96 | 17,22 | 2,10% | - |
| 22.05.2026 | 17,12 | 17,23 | 16,85 | 16,87 | -1,72% | - |
| 21.05.2026 | 17,06 | 17,34 | 16,95 | 17,16 | 0,62% | 55,00 |
| 20.05.2026 | 16,70 | 17,09 | 16,63 | 17,06 | 1,88% | - |
| 19.05.2026 | 16,74 | 16,91 | 16,65 | 16,74 | 0,51% | - |
| 18.05.2026 | 16,31 | 16,79 | 16,18 | 16,66 | 1,77% | 9,00 |
| 15.05.2026 | 16,59 | 16,68 | 16,36 | 16,37 | -1,89% | - |
| 14.05.2026 | 16,63 | 16,69 | 16,53 | 16,68 | 0,48% | 435,00 |
| 13.05.2026 | 16,42 | 16,61 | 16,37 | 16,60 | 1,25% | 419,00 |
| 12.05.2026 | 16,46 | 16,50 | 16,34 | 16,40 | -0,61% | - |
| 11.05.2026 | 16,32 | 16,53 | 16,26 | 16,50 | 0,98% | - |
| 08.05.2026 | 16,18 | 16,50 | 16,18 | 16,34 | 0,80% | - |
| 07.05.2026 | 16,70 | 16,75 | 16,17 | 16,21 | -2,06% | 1.083,00 |
| 06.05.2026 | 16,19 | 16,58 | 16,19 | 16,55 | 2,10% | 2.036,00 |
| 05.05.2026 | 16,08 | 16,34 | 16,07 | 16,21 | 0,84% | 169,00 |
| 04.05.2026 | 16,34 | 16,54 | 16,00 | 16,07 | -1,32% | - |
| 30.04.2026 | 15,87 | 16,33 | 15,72 | 16,29 | 2,45% | 4,00 |
| 29.04.2026 | 15,42 | 16,30 | 15,42 | 15,90 | 3,52% | - |
| 28.04.2026 | 15,54 | 15,68 | 15,32 | 15,36 | -1,16% | - |
| 27.04.2026 | 15,49 | 15,55 | 15,37 | 15,54 | 0,16% | 52,00 |
| 24.04.2026 | 15,48 | 15,58 | 15,37 | 15,51 | 0,10% | - |
| 23.04.2026 | 15,53 | 15,69 | 15,30 | 15,50 | -0,96% | - |
| 22.04.2026 | 15,61 | 15,90 | 15,60 | 15,65 | -0,38% | 4,00 |
| 21.04.2026 | 15,75 | 15,91 | 15,65 | 15,71 | 0,32% | - |
| 20.04.2026 | 15,60 | 15,79 | 15,44 | 15,66 | -0,57% | - |
| 17.04.2026 | 15,77 | 15,82 | 15,69 | 15,75 | -0,10% | - |
| 16.04.2026 | 15,57 | 15,86 | 15,57 | 15,76 | 1,58% | 11,00 |
| 15.04.2026 | 15,82 | 15,91 | 15,49 | 15,52 | -1,90% | 2,00 |
| 14.04.2026 | 15,69 | 15,87 | 15,61 | 15,82 | 0,76% | 1,00 |
| 13.04.2026 | 15,41 | 15,70 | 15,35 | 15,70 | 1,36% | - |
| 10.04.2026 | 15,77 | 15,86 | 15,48 | 15,49 | -4,65% | 5,00 |
| 09.04.2026 | 16,10 | 16,26 | 15,97 | 16,24 | 1,18% | - |
| 08.04.2026 | 16,11 | 16,25 | 15,83 | 16,05 | 2,85% | - |
| 07.04.2026 | 15,68 | 15,94 | 15,60 | 15,61 | -0,19% | - |
| 02.04.2026 | 15,55 | 15,70 | 15,36 | 15,64 | -0,16% | - |
| 01.04.2026 | 15,73 | 15,92 | 15,60 | 15,66 | 0,26% | 52,00 |
| 31.03.2026 | 15,28 | 15,68 | 15,26 | 15,62 | 2,66% | - |
| 30.03.2026 | 14,81 | 15,40 | 14,79 | 15,22 | 2,84% | 150,00 |
| 27.03.2026 | 15,18 | 15,25 | 14,79 | 14,80 | -2,57% | - |
| 26.03.2026 | 15,15 | 15,31 | 15,06 | 15,19 | -0,20% | - |
| 25.03.2026 | 15,18 | 15,30 | 14,97 | 15,22 | 0,50% | - |
| 24.03.2026 | 14,76 | 15,23 | 14,74 | 15,14 | 1,92% | - |
| 23.03.2026 | 15,23 | 15,28 | 14,50 | 14,86 | -2,14% | - |
| 20.03.2026 | 15,66 | 15,75 | 15,15 | 15,18 | -3,03% | 88,00 |
| 19.03.2026 | 15,92 | 16,09 | 15,46 | 15,66 | -2,00% | 2,00 |
| 18.03.2026 | 15,86 | 16,05 | 15,81 | 15,98 | 1,14% | - |
| 17.03.2026 | 15,57 | 15,92 | 15,53 | 15,80 | 0,99% | - |
| 16.03.2026 | 15,73 | 15,94 | 15,40 | 15,64 | 1,46% | 14.142,00 |
| 13.03.2026 | 15,55 | 15,63 | 15,35 | 15,42 | -0,80% | - |
| 12.03.2026 | 15,50 | 15,81 | 15,32 | 15,54 | 0,23% | - |
| 11.03.2026 | 15,43 | 15,65 | 15,35 | 15,51 | 0,52% | - |
| 10.03.2026 | 15,47 | 15,68 | 15,40 | 15,43 | -0,48% | - |
| 09.03.2026 | 15,41 | 15,58 | 15,10 | 15,50 | -0,99% | - |
| 06.03.2026 | 15,63 | 15,81 | 15,54 | 15,66 | 0,48% | - |
| 05.03.2026 | 15,64 | 15,76 | 15,42 | 15,58 | -0,42% | 250,00 |
| 04.03.2026 | 15,42 | 15,65 | 15,18 | 15,65 | 1,26% | - |
| 03.03.2026 | 15,89 | 15,89 | 15,15 | 15,45 | -3,53% | 50,00 |
| 02.03.2026 | 15,86 | 16,15 | 15,71 | 16,02 | 0,57% | - |
| 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 |