11,660€
-0,34%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,68 | 11,71 | 11,64 | 11,66 | -0,38% | - |
| 05.06.2025 | 11,65 | 11,74 | 11,63 | 11,70 | 0,13% | - |
| 04.06.2025 | 11,71 | 11,72 | 11,62 | 11,69 | 0,04% | - |
| 03.06.2025 | 11,71 | 11,81 | 11,62 | 11,68 | -0,43% | - |
| 02.06.2025 | 11,58 | 11,74 | 11,55 | 11,73 | 1,78% | - |
| 30.05.2025 | 11,53 | 11,68 | 11,51 | 11,53 | 0,04% | - |
| 29.05.2025 | 11,67 | 11,67 | 11,50 | 11,52 | -0,30% | - |
| 28.05.2025 | 11,58 | 11,69 | 11,55 | 11,56 | -0,60% | - |
| 27.05.2025 | 11,68 | 11,71 | 11,60 | 11,63 | -0,43% | - |
| 26.05.2025 | 11,63 | 11,69 | 11,60 | 11,68 | 1,97% | - |
| 23.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,26% | - |
| 22.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 1,41% | - |
| 21.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,44% | - |
| 20.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,35% | - |
| 19.05.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 1,60% | - |
| 16.05.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 0,36% | - |
| 15.05.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,09% | - |
| 14.05.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,64% | - |
| 13.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,64% | - |
| 12.05.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 2,25% | - |
| 09.05.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,47% | - |
| 08.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -2,10% | - |
| 07.05.2025 | 10,90 | 10,97 | 10,90 | 10,97 | 1,11% | 1,00 |
| 06.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,18% | - |
| 05.05.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 1,69% | - |
| 02.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 3,00% | - |
| 30.04.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,19% | - |
| 29.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,78% | - |
| 28.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,39% | - |
| 25.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,10% | - |
| 24.04.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,00% | - |
| 23.04.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 3,54% | - |
| 22.04.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 0,25% | - |
| 17.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,00% | - |
| 16.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,00% | - |
| 15.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,01% | - |
| 14.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 1,60% | - |
| 11.04.2025 | 9,71 | 9,71 | 9,70 | 9,70 | -1,67% | 13,00 |
| 10.04.2025 | 10,06 | 10,06 | 9,87 | 9,87 | 0,56% | 10,00 |
| 09.04.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,41% | - |
| 08.04.2025 | 10,06 | 10,06 | 9,85 | 9,85 | 2,18% | 800,00 |
| 07.04.2025 | 9,27 | 9,64 | 9,27 | 9,64 | -10,74% | 250,00 |
| 04.04.2025 | 11,24 | 11,24 | 10,80 | 10,80 | -5,10% | 250,00 |
| 03.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,74% | - |
| 02.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 01.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 31.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,26% | - |
| 28.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,34% | - |
| 27.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,59% | - |
| 26.03.2025 | 11,84 | 11,95 | 11,84 | 11,95 | 2,84% | 12,00 |
| 25.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,60% | - |
| 24.03.2025 | 11,59 | 11,69 | 11,59 | 11,69 | 1,65% | 1,00 |
| 21.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 20.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,51% | - |
| 19.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 0,00% | - |
| 18.03.2025 | 11,29 | 11,29 | 11,29 | 11,29 | 0,80% | - |
| 17.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 14.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,59% | - |
| 13.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,50% | - |
| 12.03.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,47% | - |
| 11.03.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,03% | - |
| 10.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 3,18% | - |
| 07.03.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,00% | - |
| 06.03.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,78% | - |
| 05.03.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -1,90% | - |
| 04.03.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,96% | - |
| 03.03.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,76% | - |
| 28.02.2025 | 10,45 | 10,49 | 10,45 | 10,49 | -0,94% | 709,00 |
| 27.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,86% | - |
| 26.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,29% | - |
| 25.02.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,95% | - |
| 24.02.2025 | 10,63 | 10,63 | 10,50 | 10,57 | 1,93% | 747,00 |
| 21.02.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,52% | - |
| 20.02.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,31% | - |
| 19.02.2025 | 10,57 | 10,67 | 10,57 | 10,67 | 0,19% | 500,00 |
| 18.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,02% | - |
| 17.02.2025 | 10,49 | 10,76 | 10,49 | 10,76 | 1,61% | 1.523,00 |
| 14.02.2025 | 10,55 | 10,59 | 10,55 | 10,59 | -0,38% | 1.180,00 |
| 13.02.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -0,56% | - |
| 12.02.2025 | 11,23 | 11,34 | 10,58 | 10,69 | -8,40% | 1.621,00 |
| 11.02.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 1,83% | - |
| 10.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,60% | - |
| 07.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,44% | - |
| 06.02.2025 | 11,29 | 11,33 | 11,29 | 11,33 | 0,27% | 700,00 |
| 05.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,44% | 700,00 |
| 04.02.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,50% | - |
| 03.02.2025 | 11,04 | 11,31 | 11,04 | 11,31 | -0,44% | 1.000,00 |
| 31.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,80% | - |
| 30.01.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,18% | - |
| 29.01.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,36% | - |
| 28.01.2025 | 11,10 | 11,21 | 11,10 | 11,21 | 2,19% | 500,00 |
| 27.01.2025 | 10,91 | 10,97 | 10,91 | 10,97 | 1,39% | 13,00 |
| 24.01.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,73% | - |
| 23.01.2025 | 10,72 | 10,90 | 10,72 | 10,90 | 3,81% | 300,00 |
| 22.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,38% | - |
| 21.01.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -1,69% | - |
| 20.01.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,19% | - |
| 17.01.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -1,12% | - |
| 16.01.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 1,99% | - |
| 15.01.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 0,86% | - |