14,515€
-0,10%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,64 | 14,74 | 14,51 | 14,56 | 0,17% | - |
| 08.01.2026 | 14,36 | 14,53 | 14,36 | 14,53 | 0,55% | 286,00 |
| 07.01.2026 | 14,64 | 14,64 | 14,45 | 14,45 | -1,97% | 70,00 |
| 06.01.2026 | 14,60 | 14,74 | 14,60 | 14,74 | 0,82% | 1.033,00 |
| 05.01.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,55% | - |
| 02.01.2026 | 14,55 | 14,55 | 14,54 | 14,54 | 0,55% | 711,00 |
| 30.12.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,35% | - |
| 29.12.2025 | 14,44 | 14,44 | 14,41 | 14,41 | 0,98% | 940,00 |
| 23.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,21% | - |
| 22.12.2025 | 14,38 | 14,38 | 14,30 | 14,30 | 0,35% | 8,00 |
| 19.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,06% | - |
| 18.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,07% | - |
| 17.12.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,28% | - |
| 16.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,28% | - |
| 15.12.2025 | 14,08 | 14,15 | 14,08 | 14,09 | 0,71% | 298,00 |
| 12.12.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,72% | - |
| 11.12.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 1,61% | - |
| 10.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,56% | 500,00 |
| 09.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,13% | - |
| 08.12.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,45% | 7,00 |
| 05.12.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,53% | - |
| 04.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 03.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,52% | - |
| 02.12.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,22% | - |
| 01.12.2025 | 13,28 | 13,35 | 13,28 | 13,35 | -1,04% | 5,00 |
| 28.11.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 0,90% | - |
| 27.11.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -0,45% | - |
| 26.11.2025 | 13,41 | 13,43 | 13,41 | 13,43 | 0,67% | 11,00 |
| 25.11.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,67% | 1,00 |
| 24.11.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,36% | - |
| 21.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,90% | - |
| 20.11.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,91% | - |
| 19.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 18.11.2025 | 13,44 | 13,44 | 13,25 | 13,25 | -1,92% | 389,00 |
| 17.11.2025 | 13,61 | 13,61 | 13,51 | 13,51 | -2,31% | 1.000,00 |
| 14.11.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,80% | - |
| 13.11.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,15% | - |
| 12.11.2025 | 13,65 | 13,74 | 13,65 | 13,74 | 1,93% | 20,00 |
| 11.11.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,07% | - |
| 10.11.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 1,66% | 11,00 |
| 07.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,90% | - |
| 06.11.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,07% | - |
| 05.11.2025 | 13,49 | 13,49 | 13,40 | 13,40 | -0,30% | 5,00 |
| 04.11.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -1,10% | - |
| 03.11.2025 | 13,45 | 13,59 | 13,45 | 13,59 | 1,19% | 20,00 |
| 31.10.2025 | 13,53 | 13,53 | 13,43 | 13,43 | -1,83% | 9,00 |
| 30.10.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,00% | - |
| 29.10.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,58% | - |
| 28.10.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 1,47% | - |
| 27.10.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,67% | - |
| 24.10.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 1,55% | - |
| 23.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,22% | - |
| 22.10.2025 | 13,39 | 13,55 | 13,39 | 13,55 | 3,59% | 260,00 |
| 21.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 20.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,83% | - |
| 17.10.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -1,64% | - |
| 16.10.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,45% | - |
| 15.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,23% | - |
| 14.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,41% | - |
| 13.10.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 0,82% | - |
| 10.10.2025 | 13,38 | 13,40 | 13,38 | 13,40 | 0,98% | 40,00 |
| 09.10.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,08% | - |
| 08.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,84% | - |
| 07.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,99% | - |
| 06.10.2025 | 12,98 | 13,15 | 12,98 | 13,15 | 2,02% | 10,00 |
| 03.10.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -4,09% | - |
| 02.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 3,46% | - |
| 01.10.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,31% | - |
| 30.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,15% | - |
| 29.09.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,54% | - |
| 26.09.2025 | 12,73 | 12,86 | 12,73 | 12,86 | 0,16% | 750,00 |
| 25.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,39% | - |
| 24.09.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 1,02% | - |
| 23.09.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,39% | - |
| 22.09.2025 | 13,00 | 13,00 | 12,81 | 12,81 | -4,90% | 1.263,00 |
| 19.09.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,52% | - |
| 18.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,59% | - |
| 17.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,52% | - |
| 16.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,30% | - |
| 15.09.2025 | 13,30 | 13,51 | 13,30 | 13,51 | 2,19% | 620,00 |
| 12.09.2025 | 13,17 | 13,22 | 13,17 | 13,22 | -0,60% | 821,00 |
| 11.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,30% | - |
| 10.09.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,22% | - |
| 09.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,08% | - |
| 08.09.2025 | 12,95 | 13,09 | 12,95 | 13,09 | 1,55% | 96,00 |
| 05.09.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 1,42% | - |
| 04.09.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -1,09% | - |
| 03.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,76% | - |
| 02.09.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 01.09.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,53% | - |
| 29.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,23% | - |
| 28.08.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,38% | - |
| 27.08.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,15% | - |
| 26.08.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -1,06% | - |
| 25.08.2025 | 13,20 | 13,25 | 13,20 | 13,25 | 1,07% | 379,00 |
| 22.08.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,42% | - |
| 21.08.2025 | 13,09 | 13,17 | 13,05 | 13,17 | 1,66% | - |
| 20.08.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,92% | - |
| 19.08.2025 | 13,13 | 13,34 | 13,13 | 13,34 | 1,68% | 442,00 |
| 18.08.2025 | 13,03 | 13,12 | 13,03 | 13,12 | 0,61% | 700,00 |