25,530€
-1,24%
Echtzeit-Aktienkurs GJENSIDIGE FORSIKRNG NK 2
Bid:
Ask:
Aktienkurse zur GJENSIDIGE FORSIKRNG NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 25,82 | 25,82 | 25,42 | 25,53 | -1,24% | - |
| 17.09.2026 | 25,77 | 25,89 | 25,58 | 25,85 | 0,70% | - |
| 16.09.2026 | 25,68 | 25,71 | 25,52 | 25,67 | 0,04% | - |
| 15.09.2026 | 25,85 | 25,85 | 25,45 | 25,66 | -0,43% | - |
| 14.09.2026 | 25,78 | 26,23 | 25,67 | 25,77 | -0,19% | - |
| 11.09.2026 | 25,90 | 26,12 | 25,77 | 25,82 | -0,04% | - |
| 10.09.2026 | 25,90 | 26,11 | 25,77 | 25,83 | -0,08% | - |
| 09.09.2026 | 25,82 | 25,91 | 25,72 | 25,85 | -0,15% | - |
| 08.09.2026 | 25,86 | 26,00 | 25,75 | 25,89 | 0,08% | - |
| 07.09.2026 | 26,10 | 26,12 | 25,85 | 25,87 | -0,77% | - |
| 04.09.2026 | 26,32 | 26,34 | 26,03 | 26,07 | -0,99% | - |
| 03.09.2026 | 26,07 | 26,37 | 25,97 | 26,33 | 1,15% | - |
| 02.09.2026 | 26,24 | 26,32 | 25,96 | 26,03 | -0,61% | - |
| 01.09.2026 | 26,12 | 26,31 | 25,96 | 26,19 | 0,31% | - |
| 31.08.2026 | 26,44 | 26,52 | 26,07 | 26,11 | 1,04% | - |
| 28.08.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -0,15% | - |
| 27.08.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 0,62% | - |
| 26.08.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -0,92% | - |
| 25.08.2026 | 25,56 | 25,96 | 25,56 | 25,96 | 1,09% | 200,00 |
| 24.08.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 1,74% | - |
| 21.08.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -0,47% | - |
| 20.08.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -0,94% | - |
| 19.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,08% | - |
| 18.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -0,93% | - |
| 17.08.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 1,33% | - |
| 14.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,31% | - |
| 13.08.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 1,11% | - |
| 12.08.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,47% | - |
| 11.08.2026 | 25,28 | 25,28 | 25,28 | 25,28 | -1,33% | - |
| 10.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | 0,79% | - |
| 07.08.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,47% | - |
| 06.08.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,71% | - |
| 05.08.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -0,23% | - |
| 04.08.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 0,08% | - |
| 03.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,08% | - |
| 31.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,11% | - |
| 30.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,16% | - |
| 29.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,88% | - |
| 28.07.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -1,80% | - |
| 27.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,11% | - |
| 24.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -1,79% | - |
| 23.07.2026 | 25,52 | 25,72 | 25,52 | 25,72 | -0,08% | 10,00 |
| 22.07.2026 | 25,00 | 25,74 | 25,00 | 25,74 | 4,63% | 129,00 |
| 21.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 20.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,44% | - |
| 17.07.2026 | 24,96 | 25,22 | 24,96 | 25,01 | -0,64% | - |
| 16.07.2026 | 24,84 | 25,17 | 24,57 | 25,17 | 1,41% | - |
| 15.07.2026 | 25,45 | 25,46 | 24,79 | 24,82 | -2,86% | - |
| 14.07.2026 | 24,72 | 25,59 | 24,72 | 25,55 | 2,65% | - |
| 13.07.2026 | 25,10 | 25,55 | 24,79 | 24,89 | 2,55% | - |
| 10.07.2026 | 24,53 | 24,53 | 24,24 | 24,27 | -1,02% | - |
| 09.07.2026 | 24,72 | 24,80 | 24,42 | 24,52 | 0,08% | - |
| 08.07.2026 | 24,34 | 24,81 | 24,34 | 24,50 | 0,20% | - |
| 07.07.2026 | 24,20 | 24,73 | 24,20 | 24,45 | 0,53% | - |
| 06.07.2026 | 24,22 | 24,47 | 24,22 | 24,32 | 0,50% | - |
| 03.07.2026 | 24,18 | 24,29 | 24,00 | 24,20 | 0,12% | - |
| 02.07.2026 | 23,73 | 24,33 | 23,73 | 24,17 | 1,51% | - |
| 01.07.2026 | 23,68 | 23,82 | 23,55 | 23,81 | 0,21% | - |
| 30.06.2026 | 23,86 | 23,86 | 23,56 | 23,76 | 0,30% | - |
| 29.06.2026 | 23,56 | 23,85 | 23,35 | 23,69 | 0,38% | - |
| 26.06.2026 | 23,69 | 23,72 | 23,51 | 23,60 | -1,34% | - |
| 25.06.2026 | 23,64 | 23,98 | 23,54 | 23,92 | 1,40% | - |
| 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% | - |