12,890€
-3,81%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 13,27 | 13,28 | 12,88 | 12,91 | -3,69% | - |
| 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 |
| 15.08.2025 | 13,02 | 13,04 | 13,02 | 13,04 | 2,19% | 13,00 |
| 14.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,16% | - |
| 13.08.2025 | 12,77 | 12,77 | 12,74 | 12,74 | 0,39% | 245,00 |
| 12.08.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,95% | - |
| 11.08.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,16% | - |
| 08.08.2025 | 12,60 | 12,63 | 12,54 | 12,59 | -0,32% | - |
| 07.08.2025 | 12,69 | 12,74 | 12,59 | 12,63 | -0,43% | - |
| 06.08.2025 | 12,55 | 12,69 | 12,55 | 12,69 | 1,20% | - |
| 05.08.2025 | 12,54 | 12,57 | 12,45 | 12,54 | 0,52% | - |
| 04.08.2025 | 12,33 | 12,48 | 12,33 | 12,47 | 1,55% | - |
| 01.08.2025 | 12,43 | 12,47 | 12,23 | 12,28 | -2,03% | - |
| 31.07.2025 | 12,48 | 12,58 | 12,48 | 12,54 | 0,40% | - |
| 30.07.2025 | 12,62 | 12,66 | 12,46 | 12,49 | -1,19% | - |
| 29.07.2025 | 12,58 | 12,68 | 12,54 | 12,64 | 0,80% | - |
| 28.07.2025 | 12,48 | 12,61 | 12,45 | 12,54 | 1,21% | - |
| 25.07.2025 | 12,48 | 12,48 | 12,34 | 12,39 | -0,92% | - |
| 24.07.2025 | 12,44 | 12,57 | 12,44 | 12,50 | 0,73% | - |
| 23.07.2025 | 12,45 | 12,52 | 12,37 | 12,41 | 0,73% | - |
| 22.07.2025 | 12,36 | 12,37 | 12,28 | 12,32 | -0,56% | - |
| 21.07.2025 | 12,48 | 12,48 | 12,34 | 12,39 | -0,56% | - |
| 18.07.2025 | 12,44 | 12,49 | 12,37 | 12,46 | 0,73% | - |
| 17.07.2025 | 12,34 | 12,37 | 12,24 | 12,37 | 1,06% | - |
| 16.07.2025 | 12,19 | 12,29 | 12,13 | 12,24 | -0,20% | - |
| 15.07.2025 | 12,35 | 12,44 | 12,26 | 12,27 | -0,24% | - |
| 14.07.2025 | 12,29 | 12,42 | 12,23 | 12,30 | -0,49% | - |
| 11.07.2025 | 12,47 | 12,52 | 12,16 | 12,36 | 3,91% | - |
| 10.07.2025 | 11,76 | 11,93 | 11,70 | 11,89 | 1,28% | - |
| 09.07.2025 | 11,87 | 11,92 | 11,72 | 11,74 | -0,97% | - |
| 08.07.2025 | 11,99 | 11,99 | 11,79 | 11,86 | -0,88% | - |
| 07.07.2025 | 11,95 | 12,05 | 11,95 | 11,96 | -0,08% | - |
| 04.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,34% | - |
| 03.07.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,83% | - |
| 02.07.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,33% | - |
| 01.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,00% | - |
| 30.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,59% | 100,00 |
| 27.06.2025 | 11,87 | 12,00 | 11,86 | 11,92 | 0,89% | - |
| 26.06.2025 | 11,79 | 11,84 | 11,76 | 11,82 | 0,30% | - |
| 25.06.2025 | 11,91 | 12,01 | 11,78 | 11,78 | -0,42% | - |
| 24.06.2025 | 11,77 | 11,99 | 11,77 | 11,83 | 1,07% | - |
| 23.06.2025 | 11,72 | 11,79 | 11,64 | 11,71 | -0,64% | - |
| 20.06.2025 | 11,70 | 11,84 | 11,64 | 11,78 | 1,25% | - |
| 19.06.2025 | 11,79 | 11,82 | 11,57 | 11,64 | -1,61% | - |
| 18.06.2025 | 11,70 | 11,97 | 11,70 | 11,83 | 1,11% | - |
| 17.06.2025 | 11,76 | 11,78 | 11,69 | 11,70 | -0,47% | - |
| 16.06.2025 | 11,67 | 11,79 | 11,67 | 11,75 | 0,99% | - |
| 13.06.2025 | 11,40 | 11,65 | 11,40 | 11,64 | 0,17% | - |
| 12.06.2025 | 11,71 | 11,71 | 11,53 | 11,62 | -1,02% | - |
| 11.06.2025 | 11,74 | 11,81 | 11,71 | 11,74 | 0,00% | - |
| 10.06.2025 | 11,72 | 11,78 | 11,59 | 11,74 | 0,56% | - |
| 09.06.2025 | 11,65 | 11,68 | 11,61 | 11,67 | 0,13% | - |
| 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% | - |