23,560€
0,08%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 23,44 | 23,66 | 23,26 | 23,59 | 0,30% | - |
| 23.06.2026 | 23,98 | 24,09 | 23,14 | 23,52 | -3,25% | - |
| 22.06.2026 | 24,01 | 24,34 | 23,91 | 24,31 | 1,46% | - |
| 19.06.2026 | 23,80 | 24,07 | 23,77 | 23,96 | 0,55% | - |
| 18.06.2026 | 24,13 | 24,40 | 23,77 | 23,83 | -1,41% | - |
| 17.06.2026 | 23,96 | 24,18 | 23,79 | 24,17 | 0,92% | - |
| 16.06.2026 | 23,95 | 24,07 | 23,80 | 23,95 | 0,25% | - |
| 15.06.2026 | 23,94 | 23,94 | 23,57 | 23,89 | 1,66% | - |
| 12.06.2026 | 23,42 | 23,56 | 23,03 | 23,50 | 1,64% | - |
| 11.06.2026 | 23,00 | 23,22 | 22,92 | 23,12 | 0,39% | - |
| 10.06.2026 | 23,14 | 23,18 | 22,89 | 23,03 | 0,35% | - |
| 09.06.2026 | 22,51 | 23,29 | 22,51 | 22,95 | 1,59% | - |
| 08.06.2026 | 22,72 | 22,94 | 22,54 | 22,59 | -1,27% | - |
| 05.06.2026 | 22,86 | 23,16 | 22,82 | 22,88 | 0,04% | - |
| 04.06.2026 | 22,77 | 22,95 | 22,60 | 22,87 | 0,26% | - |
| 03.06.2026 | 22,88 | 23,01 | 22,78 | 22,81 | -0,57% | - |
| 02.06.2026 | 23,42 | 23,42 | 22,82 | 22,94 | -1,33% | - |
| 01.06.2026 | 23,55 | 23,62 | 23,07 | 23,25 | -2,02% | - |
| 29.05.2026 | 23,87 | 23,97 | 23,68 | 23,73 | -0,50% | - |
| 28.05.2026 | 23,91 | 24,09 | 23,76 | 23,85 | -1,04% | - |
| 27.05.2026 | 23,91 | 24,10 | 23,87 | 24,10 | 0,67% | - |
| 26.05.2026 | 24,33 | 24,38 | 23,93 | 23,94 | -1,52% | - |
| 25.05.2026 | 24,03 | 24,37 | 24,03 | 24,31 | 1,29% | - |
| 22.05.2026 | 24,49 | 24,49 | 23,91 | 24,00 | -1,19% | - |
| 21.05.2026 | 24,05 | 24,39 | 24,01 | 24,29 | 0,87% | - |
| 20.05.2026 | 23,97 | 24,20 | 23,76 | 24,08 | 0,17% | - |
| 19.05.2026 | 23,83 | 24,20 | 23,83 | 24,04 | 1,43% | - |
| 18.05.2026 | 22,87 | 23,83 | 22,87 | 23,70 | 2,33% | - |
| 15.05.2026 | 23,07 | 23,43 | 23,04 | 23,16 | -1,40% | - |
| 14.05.2026 | 23,33 | 23,53 | 23,29 | 23,49 | 1,42% | - |
| 13.05.2026 | 23,31 | 23,31 | 23,06 | 23,16 | 0,09% | - |
| 12.05.2026 | 23,01 | 23,31 | 23,01 | 23,14 | -0,47% | - |
| 11.05.2026 | 23,03 | 23,26 | 23,00 | 23,25 | 0,56% | - |
| 08.05.2026 | 22,83 | 23,35 | 22,83 | 23,12 | 0,48% | - |
| 07.05.2026 | 23,56 | 23,56 | 23,00 | 23,01 | -2,04% | - |
| 06.05.2026 | 23,45 | 23,55 | 23,16 | 23,49 | 1,29% | - |
| 05.05.2026 | 23,18 | 23,55 | 23,06 | 23,19 | -0,56% | - |
| 04.05.2026 | 23,97 | 23,97 | 23,27 | 23,32 | -2,51% | - |
| 30.04.2026 | 23,73 | 24,07 | 23,56 | 23,92 | -0,33% | - |
| 29.04.2026 | 23,97 | 24,38 | 23,81 | 24,00 | 2,78% | - |
| 28.04.2026 | 23,88 | 24,20 | 23,26 | 23,35 | -2,22% | - |
| 27.04.2026 | 23,90 | 23,94 | 23,59 | 23,88 | 0,17% | - |
| 24.04.2026 | 23,62 | 23,96 | 23,62 | 23,84 | 0,25% | - |
| 23.04.2026 | 23,98 | 24,03 | 23,44 | 23,78 | -1,49% | - |
| 22.04.2026 | 23,91 | 24,28 | 23,91 | 24,14 | 1,09% | - |
| 21.04.2026 | 23,69 | 24,00 | 23,67 | 23,88 | 1,02% | - |
| 20.04.2026 | 23,50 | 23,77 | 23,50 | 23,64 | 0,08% | - |
| 17.04.2026 | 24,23 | 24,23 | 23,59 | 23,62 | -1,54% | - |
| 16.04.2026 | 23,76 | 24,03 | 23,62 | 23,99 | 1,10% | - |
| 15.04.2026 | 23,61 | 23,81 | 23,50 | 23,73 | 0,30% | - |
| 14.04.2026 | 23,59 | 23,72 | 23,54 | 23,66 | 0,38% | - |
| 13.04.2026 | 23,48 | 23,86 | 23,44 | 23,57 | -0,80% | - |
| 10.04.2026 | 23,69 | 23,98 | 23,69 | 23,76 | 0,72% | - |
| 09.04.2026 | 23,20 | 23,61 | 23,16 | 23,59 | 2,39% | - |
| 08.04.2026 | 23,79 | 23,79 | 22,83 | 23,04 | 1,19% | - |
| 07.04.2026 | 22,69 | 23,02 | 22,69 | 22,77 | 0,80% | - |
| 02.04.2026 | 22,37 | 22,73 | 22,24 | 22,59 | -0,57% | - |
| 01.04.2026 | 22,97 | 22,97 | 22,58 | 22,72 | 1,61% | - |
| 31.03.2026 | 22,17 | 22,67 | 22,17 | 22,36 | 0,95% | - |
| 30.03.2026 | 21,47 | 22,20 | 21,47 | 22,15 | 2,88% | - |
| 27.03.2026 | 21,82 | 21,97 | 21,49 | 21,53 | -6,39% | - |
| 26.03.2026 | 22,84 | 23,22 | 22,84 | 23,00 | 0,00% | - |
| 25.03.2026 | 23,01 | 23,11 | 22,82 | 23,00 | 1,10% | - |
| 24.03.2026 | 22,82 | 23,13 | 22,66 | 22,75 | -0,13% | - |
| 23.03.2026 | 23,14 | 23,50 | 22,77 | 22,78 | -3,76% | - |
| 20.03.2026 | 24,13 | 24,17 | 23,66 | 23,67 | -0,92% | - |
| 19.03.2026 | 24,10 | 24,35 | 23,83 | 23,89 | -1,61% | - |
| 18.03.2026 | 24,38 | 24,50 | 24,22 | 24,28 | 0,29% | - |
| 17.03.2026 | 24,04 | 24,36 | 24,04 | 24,21 | 0,21% | - |
| 16.03.2026 | 24,05 | 24,24 | 23,91 | 24,16 | 0,75% | - |
| 13.03.2026 | 23,71 | 24,12 | 23,66 | 23,98 | 0,33% | - |
| 12.03.2026 | 23,73 | 23,96 | 23,50 | 23,90 | 0,80% | - |
| 11.03.2026 | 23,28 | 23,81 | 23,28 | 23,71 | 0,68% | - |
| 10.03.2026 | 23,93 | 23,93 | 23,52 | 23,55 | 0,81% | - |
| 09.03.2026 | 23,00 | 23,58 | 23,00 | 23,36 | -0,72% | - |
| 06.03.2026 | 23,71 | 23,98 | 23,46 | 23,53 | -0,04% | - |
| 05.03.2026 | 23,55 | 23,96 | 23,54 | 23,54 | -0,88% | - |
| 04.03.2026 | 23,33 | 24,00 | 23,33 | 23,75 | 2,06% | - |
| 03.03.2026 | 23,63 | 23,88 | 23,17 | 23,27 | -2,80% | - |
| 02.03.2026 | 23,42 | 24,14 | 23,42 | 23,94 | 0,13% | - |
| 27.02.2026 | 23,98 | 24,15 | 23,77 | 23,91 | -0,04% | - |
| 26.02.2026 | 24,21 | 24,21 | 23,62 | 23,92 | -1,56% | - |
| 25.02.2026 | 23,92 | 24,30 | 23,92 | 24,30 | 1,80% | - |
| 24.02.2026 | 24,02 | 24,02 | 23,36 | 23,87 | 0,21% | - |
| 23.02.2026 | 23,76 | 24,03 | 23,70 | 23,82 | -0,25% | - |
| 20.02.2026 | 23,69 | 23,98 | 23,66 | 23,88 | 1,06% | - |
| 19.02.2026 | 23,78 | 24,00 | 23,52 | 23,63 | -0,67% | - |
| 18.02.2026 | 23,75 | 23,88 | 23,54 | 23,79 | 0,25% | - |
| 17.02.2026 | 23,68 | 24,00 | 23,57 | 23,73 | -0,25% | - |
| 16.02.2026 | 23,72 | 24,01 | 23,72 | 23,79 | 0,59% | - |
| 13.02.2026 | 23,76 | 24,17 | 23,54 | 23,65 | -0,46% | - |
| 12.02.2026 | 24,46 | 24,46 | 23,76 | 23,76 | -3,02% | - |
| 11.02.2026 | 24,30 | 24,59 | 24,25 | 24,50 | 0,91% | - |
| 10.02.2026 | 24,50 | 24,50 | 24,05 | 24,28 | -0,78% | - |
| 09.02.2026 | 24,56 | 24,57 | 24,19 | 24,47 | -0,16% | - |
| 06.02.2026 | 24,30 | 24,58 | 24,23 | 24,51 | 1,70% | - |
| 05.02.2026 | 23,98 | 24,32 | 23,91 | 24,10 | 0,33% | - |
| 04.02.2026 | 24,39 | 24,50 | 23,97 | 24,02 | -1,48% | - |
| 03.02.2026 | 24,35 | 24,50 | 24,09 | 24,38 | 0,79% | - |
| 02.02.2026 | 23,55 | 24,26 | 23,55 | 24,19 | 1,26% | - |