23,080€
-1,45%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -1,96% | - |
| 24.07.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,26% | - |
| 23.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,69% | - |
| 22.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,53% | - |
| 21.07.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -0,25% | - |
| 18.07.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 1,29% | - |
| 17.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 0,17% | - |
| 16.07.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -1,94% | - |
| 15.07.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 0,59% | - |
| 14.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 5,00 |
| 11.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,96% | - |
| 10.07.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | - |
| 09.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,37% | - |
| 08.07.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,28% | - |
| 07.07.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,00% | - |
| 04.07.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 1,32% | - |
| 03.07.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,37% | - |
| 02.07.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,20% | - |
| 01.07.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,09% | - |
| 30.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,50% | - |
| 27.06.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,84% | - |
| 26.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,37% | - |
| 25.06.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -2,81% | - |
| 24.06.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 2,70% | - |
| 23.06.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,85% | - |
| 20.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,28% | - |
| 19.06.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,47% | - |
| 18.06.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,28% | - |
| 17.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,37% | - |
| 16.06.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,19% | - |
| 13.06.2025 | 21,56 | 21,62 | 21,56 | 21,62 | -1,55% | - |
| 12.06.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,36% | - |
| 11.06.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,81% | - |
| 10.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,54% | - |
| 09.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,09% | - |
| 06.06.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,27% | - |
| 05.06.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,64% | - |
| 04.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,08% | - |
| 03.06.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,63% | - |
| 02.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,72% | - |
| 30.05.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -1,85% | - |
| 29.05.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 0,62% | - |
| 28.05.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,70% | - |
| 27.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,09% | - |
| 26.05.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 1,16% | - |
| 23.05.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,62% | - |
| 22.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,71% | - |
| 21.05.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -0,27% | - |
| 20.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,36% | - |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 16.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,62% | - |
| 15.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,09% | - |
| 14.05.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -0,28% | - |
| 13.05.2025 | 21,16 | 21,38 | 21,16 | 21,38 | -1,20% | 1.000,00 |
| 12.05.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,84% | - |
| 09.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,19% | - |
| 08.05.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,56% | - |
| 07.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 06.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 05.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,25% | - |
| 02.05.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 2,25% | - |
| 30.04.2025 | 19,99 | 19,99 | 19,99 | 19,99 | -2,77% | - |
| 29.04.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,78% | - |
| 28.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,39% | - |
| 25.04.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,97% | - |
| 24.04.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -1,44% | - |
| 23.04.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 1,17% | - |
| 22.04.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,38% | - |
| 17.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,65% | - |
| 16.04.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,10% | - |
| 15.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,25% | - |
| 14.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 11.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,65% | - |
| 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% | - |