19,850€
2,21%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,33 | 19,83 | 19,32 | 19,72 | 1,52% | - |
| 10.04.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 4,58% | - |
| 09.04.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -4,03% | - |
| 08.04.2025 | 18,82 | 19,35 | 18,82 | 19,35 | 5,05% | 17,00 |
| 07.04.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -11,53% | - |
| 04.04.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,86% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,04% | - |
| 02.04.2025 | 21,16 | 21,22 | 21,16 | 21,22 | 0,66% | - |
| 01.04.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,67% | - |
| 31.03.2025 | 20,88 | 20,94 | 20,88 | 20,94 | -0,76% | 500,00 |
| 28.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,25% | - |
| 27.03.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,39% | - |
| 26.03.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 1,76% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,58% | - |
| 24.03.2025 | 19,98 | 20,52 | 19,98 | 20,52 | 1,08% | 400,00 |
| 21.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,96% | - |
| 20.03.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,48% | - |
| 19.03.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 0,10% | - |
| 18.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,87% | - |
| 17.03.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,19% | - |
| 14.03.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 2,49% | - |
| 13.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 2,03% | - |
| 12.03.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 1,39% | - |
| 10.03.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,31% | - |
| 07.03.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,92% | - |
| 06.03.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,11% | - |
| 05.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,54% | - |
| 04.03.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,71% | - |
| 03.03.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 0,36% | - |
| 28.02.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,31% | - |
| 27.02.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,61% | - |
| 26.02.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,05% | - |
| 25.02.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 1,21% | - |
| 24.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,31% | - |
| 21.02.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -1,24% | - |
| 20.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,77% | - |
| 19.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,36% | 5,00 |
| 18.02.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,98% | - |
| 17.02.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,72% | - |
| 14.02.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,41% | - |
| 13.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,46% | 4,00 |
| 12.02.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,61% | - |
| 11.02.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -0,05% | - |
| 10.02.2025 | 19,71 | 19,71 | 19,58 | 19,58 | -0,31% | 4,00 |
| 07.02.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,10% | - |
| 06.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,16% | - |
| 05.02.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 1,38% | - |
| 04.02.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 3,48% | - |
| 03.02.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -3,61% | 4,00 |
| 31.01.2025 | 19,67 | 19,67 | 19,67 | 19,67 | 0,77% | - |
| 30.01.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,91% | - |
| 29.01.2025 | 19,84 | 19,90 | 19,84 | 19,90 | -0,60% | 250,00 |
| 28.01.2025 | 19,48 | 20,02 | 19,48 | 20,02 | 4,98% | 250,00 |
| 27.01.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -1,60% | - |
| 24.01.2025 | 18,34 | 19,38 | 18,34 | 19,38 | 9,37% | - |
| 23.01.2025 | 17,96 | 17,96 | 17,72 | 17,72 | -3,06% | 4,00 |
| 22.01.2025 | 17,74 | 18,28 | 17,74 | 18,28 | 3,98% | 17,00 |
| 21.01.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,45% | - |
| 20.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,51% | - |
| 17.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,50% | - |
| 16.01.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 1,59% | - |
| 15.01.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,45% | - |
| 14.01.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 1,91% | - |
| 13.01.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -1,87% | - |
| 10.01.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 2,62% | - |
| 09.01.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 1,18% | - |
| 08.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,53% | - |
| 07.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,47% | - |
| 06.01.2025 | 17,26 | 17,26 | 16,98 | 16,98 | -1,74% | 4,00 |
| 03.01.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 2,25% | - |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,18% | - |
| 30.12.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,89% | - |
| 27.12.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,87% | - |
| 23.12.2024 | 16,86 | 17,10 | 16,86 | 17,10 | 2,46% | 258,00 |
| 20.12.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,12% | - |
| 19.12.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -1,88% | 4,00 |
| 18.12.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -1,45% | - |
| 17.12.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,17% | - |
| 16.12.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,99% | - |
| 13.12.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,35% | - |
| 12.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,06% | - |
| 11.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,06% | - |
| 10.12.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,12% | - |
| 09.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,04% | - |
| 06.12.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,00% | - |
| 05.12.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,58% | - |
| 04.12.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 1,30% | - |
| 03.12.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 1,38% | - |
| 02.12.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,24% | - |
| 29.11.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,30% | - |
| 28.11.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,79% | - |
| 27.11.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,31% | - |
| 26.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,48% | - |
| 25.11.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,65% | - |
| 22.11.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,92% | - |
| 21.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,12% | - |
| 20.11.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,03% | - |
| 19.11.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,72% | - |
| 18.11.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 4,54% | - |
| 15.11.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,38% | - |