24,370€
0,21%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,42 | 24,47 | 24,28 | 24,42 | 0,41% | - |
| 14.10.2025 | 24,66 | 24,66 | 24,23 | 24,32 | -0,86% | - |
| 13.10.2025 | 24,60 | 24,72 | 24,44 | 24,53 | -1,21% | - |
| 10.10.2025 | 24,89 | 25,06 | 24,66 | 24,83 | -0,88% | - |
| 09.10.2025 | 24,95 | 25,28 | 24,85 | 25,05 | 0,20% | - |
| 08.10.2025 | 25,14 | 25,20 | 24,66 | 25,00 | -0,12% | - |
| 07.10.2025 | 25,32 | 25,37 | 25,02 | 25,03 | -0,52% | - |
| 06.10.2025 | 24,66 | 25,28 | 24,63 | 25,16 | 2,78% | - |
| 03.10.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,61% | - |
| 02.10.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 0,65% | - |
| 01.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,16% | - |
| 30.09.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 3,17% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,74% | - |
| 26.09.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,51% | - |
| 25.09.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,17% | - |
| 24.09.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,00% | - |
| 23.09.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,43% | - |
| 22.09.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,26% | - |
| 19.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,90% | - |
| 18.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,17% | - |
| 17.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,47% | - |
| 16.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,99% | - |
| 15.09.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 0,17% | - |
| 12.09.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -1,14% | - |
| 11.09.2025 | 24,22 | 24,50 | 24,22 | 24,50 | 3,90% | 12,00 |
| 10.09.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 1,38% | - |
| 09.09.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,34% | - |
| 08.09.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,09% | - |
| 05.09.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 2,37% | - |
| 04.09.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -1,81% | - |
| 03.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -1,11% | - |
| 02.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 01.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 29.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,67% | - |
| 28.08.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,08% | - |
| 27.08.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,41% | - |
| 26.08.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,74% | - |
| 25.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,25% | - |
| 22.08.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,78% | - |
| 21.08.2025 | 24,42 | 24,58 | 24,20 | 24,43 | 2,30% | - |
| 20.08.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -0,67% | - |
| 19.08.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 1,52% | - |
| 18.08.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -0,17% | - |
| 15.08.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 1,02% | - |
| 14.08.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,34% | - |
| 13.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,17% | - |
| 12.08.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,09% | - |
| 11.08.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -1,01% | - |
| 08.08.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,51% | - |
| 07.08.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,03% | - |
| 06.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,57% | - |
| 05.08.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,41% | - |
| 04.08.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,14% | - |
| 01.08.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,52% | - |
| 31.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,26% | - |
| 30.07.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,79% | - |
| 29.07.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,69% | - |
| 28.07.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 0,35% | - |
| 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% | - |