184,655NOK
0,71%
Echtzeit-Aktienkurs Gjensidige Forsikring ASA
Bid:
Ask:
Aktienkurse zur Gjensidige Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 183,47 | 185,00 | 183,47 | 184,60 | 0,68% | - |
| 11.06.2024 | 184,39 | 184,39 | 182,15 | 183,36 | -0,37% | - |
| 10.06.2024 | 184,22 | 185,13 | 183,87 | 184,04 | -0,65% | - |
| 07.06.2024 | 185,21 | 185,63 | 183,86 | 185,25 | 0,10% | - |
| 06.06.2024 | 184,96 | 185,70 | 183,51 | 185,08 | -0,13% | - |
| 05.06.2024 | 183,16 | 185,65 | 183,10 | 185,31 | 1,44% | - |
| 04.06.2024 | 181,98 | 183,33 | 180,88 | 182,69 | 0,28% | - |
| 03.06.2024 | 185,37 | 185,37 | 181,70 | 182,18 | -1,12% | - |
| 31.05.2024 | 183,21 | 184,42 | 182,77 | 184,26 | 0,69% | - |
| 30.05.2024 | 181,78 | 183,60 | 181,78 | 183,00 | 0,63% | - |
| 29.05.2024 | 183,70 | 184,71 | 181,39 | 181,85 | -1,06% | - |
| 28.05.2024 | 184,45 | 185,56 | 183,23 | 183,80 | -0,24% | - |
| 27.05.2024 | 184,61 | 184,98 | 183,30 | 184,25 | -0,34% | - |
| 24.05.2024 | 183,00 | 185,06 | 182,41 | 184,88 | 0,73% | - |
| 23.05.2024 | 183,72 | 184,70 | 182,52 | 183,55 | -0,08% | - |
| 22.05.2024 | 181,45 | 183,99 | 181,45 | 183,70 | 0,94% | - |
| 21.05.2024 | 180,60 | 181,98 | 176,75 | 181,98 | 0,65% | - |
| 20.05.2024 | 180,75 | 182,10 | 180,23 | 180,81 | 0,26% | - |
| 17.05.2024 | 182,33 | 182,76 | 179,55 | 180,34 | -1,76% | - |
| 16.05.2024 | 183,55 | 184,90 | 183,10 | 183,58 | 0,00% | - |
| 15.05.2024 | 185,02 | 185,50 | 183,43 | 183,58 | -0,90% | - |
| 14.05.2024 | 185,75 | 186,11 | 184,01 | 185,24 | -0,40% | - |
| 13.05.2024 | 186,14 | 186,71 | 185,27 | 185,99 | -0,31% | - |
| 10.05.2024 | 184,56 | 187,23 | 184,43 | 186,57 | 1,05% | - |
| 09.05.2024 | 183,89 | 185,08 | 182,65 | 184,63 | 0,49% | - |
| 08.05.2024 | 180,93 | 185,25 | 180,84 | 183,74 | 1,32% | - |
| 07.05.2024 | 182,32 | 183,82 | 179,99 | 181,34 | -0,53% | - |
| 06.05.2024 | 179,30 | 182,60 | 178,56 | 182,30 | 2,15% | - |
| 03.05.2024 | 179,06 | 179,72 | 176,99 | 178,46 | -0,26% | - |
| 02.05.2024 | 177,84 | 180,44 | 176,79 | 178,92 | 0,71% | - |
| 30.04.2024 | 174,31 | 178,65 | 174,31 | 177,66 | 0,40% | - |
| 29.04.2024 | 179,20 | 179,20 | 176,47 | 176,95 | -1,13% | - |
| 26.04.2024 | 179,56 | 180,34 | 176,56 | 178,97 | 0,57% | - |
| 25.04.2024 | 166,95 | 178,92 | 166,95 | 177,95 | 6,74% | - |
| 24.04.2024 | 167,71 | 167,74 | 166,27 | 166,72 | -0,44% | - |
| 23.04.2024 | 166,86 | 167,49 | 164,20 | 167,45 | 0,61% | - |
| 22.04.2024 | 164,43 | 166,66 | 163,26 | 166,44 | 1,51% | - |
| 19.04.2024 | 161,91 | 164,13 | 161,91 | 163,97 | 0,68% | - |
| 18.04.2024 | 162,88 | 163,70 | 162,10 | 162,87 | 0,23% | - |
| 17.04.2024 | 163,37 | 164,39 | 160,94 | 162,50 | -0,30% | - |
| 16.04.2024 | 162,59 | 165,66 | 162,59 | 162,99 | -0,21% | - |
| 15.04.2024 | 162,31 | 164,15 | 160,12 | 163,33 | 0,86% | - |
| 12.04.2024 | 163,36 | 163,50 | 161,08 | 161,93 | -0,71% | - |
| 11.04.2024 | 164,54 | 164,54 | 161,70 | 163,09 | -1,25% | - |
| 10.04.2024 | 163,33 | 165,50 | 162,21 | 165,15 | 2,66% | - |
| 09.04.2024 | 160,93 | 162,77 | 160,71 | 160,87 | -0,41% | - |
| 08.04.2024 | 162,11 | 162,32 | 160,71 | 161,53 | -0,51% | - |
| 05.04.2024 | 160,93 | 162,49 | 159,15 | 162,36 | 1,34% | - |
| 04.04.2024 | 160,64 | 161,79 | 159,94 | 160,21 | -0,19% | - |
| 03.04.2024 | 158,55 | 162,99 | 157,88 | 160,51 | 3,01% | - |
| 02.04.2024 | 158,04 | 159,47 | 155,35 | 155,82 | -1,14% | - |
| 28.03.2024 | 157,37 | 158,17 | 156,93 | 157,62 | 0,19% | - |
| 27.03.2024 | 157,70 | 158,82 | 157,11 | 157,31 | -0,62% | - |
| 26.03.2024 | 158,82 | 158,90 | 157,65 | 158,30 | -0,44% | - |
| 25.03.2024 | 156,71 | 159,06 | 156,08 | 159,00 | 1,27% | - |
| 22.03.2024 | 158,77 | 159,62 | 155,26 | 157,01 | -1,31% | - |
| 21.03.2024 | 158,55 | 160,07 | 158,05 | 159,09 | -4,03% | - |
| 20.03.2024 | 166,72 | 169,09 | 165,55 | 165,78 | -0,94% | - |
| 19.03.2024 | 167,47 | 168,16 | 166,73 | 167,35 | -0,45% | - |
| 18.03.2024 | 168,14 | 168,59 | 166,72 | 168,10 | 0,06% | - |
| 15.03.2024 | 170,83 | 171,10 | 167,78 | 167,99 | -1,43% | - |
| 14.03.2024 | 173,59 | 173,71 | 170,20 | 170,43 | -1,72% | - |
| 13.03.2024 | 172,70 | 173,62 | 172,23 | 173,41 | 0,16% | - |
| 12.03.2024 | 169,67 | 173,17 | 169,67 | 173,14 | 1,96% | - |
| 11.03.2024 | 168,35 | 170,41 | 168,17 | 169,80 | 0,40% | - |
| 08.03.2024 | 168,46 | 169,14 | 167,94 | 169,13 | 0,30% | - |
| 07.03.2024 | 166,73 | 169,53 | 166,73 | 168,62 | 0,79% | - |
| 06.03.2024 | 168,05 | 168,44 | 166,94 | 167,29 | -0,43% | - |
| 05.03.2024 | 168,20 | 168,74 | 166,69 | 168,02 | -0,26% | - |
| 04.03.2024 | 169,88 | 171,06 | 167,37 | 168,47 | -0,75% | - |
| 01.03.2024 | 168,22 | 171,15 | 167,98 | 169,74 | 1,10% | - |
| 29.02.2024 | 168,63 | 169,65 | 167,25 | 167,90 | -0,66% | - |
| 28.02.2024 | 169,76 | 170,21 | 168,57 | 169,01 | -0,42% | - |
| 27.02.2024 | 170,85 | 171,42 | 169,30 | 169,73 | -0,68% | - |
| 26.02.2024 | 171,98 | 172,19 | 169,92 | 170,88 | -0,87% | - |
| 23.02.2024 | 172,08 | 172,66 | 169,77 | 172,39 | 0,22% | - |
| 22.02.2024 | 173,05 | 174,50 | 171,64 | 172,02 | -0,21% | - |
| 21.02.2024 | 171,75 | 173,42 | 171,16 | 172,38 | 0,43% | - |
| 20.02.2024 | 171,50 | 171,99 | 170,37 | 171,64 | -0,06% | - |
| 19.02.2024 | 172,10 | 172,74 | 171,64 | 171,75 | -0,47% | - |
| 16.02.2024 | 171,68 | 173,87 | 171,45 | 172,56 | 0,47% | - |
| 15.02.2024 | 169,69 | 171,80 | 169,69 | 171,76 | 0,77% | - |
| 14.02.2024 | 169,84 | 171,00 | 169,70 | 170,44 | -0,02% | - |
| 13.02.2024 | 168,67 | 170,64 | 168,67 | 170,49 | 0,75% | - |
| 12.02.2024 | 167,15 | 169,22 | 167,15 | 169,22 | 0,88% | - |
| 09.02.2024 | 167,68 | 168,63 | 167,11 | 167,74 | 0,08% | - |
| 08.02.2024 | 169,27 | 169,66 | 167,26 | 167,60 | -0,73% | - |
| 07.02.2024 | 169,96 | 170,57 | 168,26 | 168,82 | -0,66% | - |
| 06.02.2024 | 170,19 | 170,40 | 169,12 | 169,95 | -0,26% | - |
| 05.02.2024 | 170,71 | 171,43 | 169,46 | 170,40 | -0,33% | - |
| 02.02.2024 | 169,54 | 171,60 | 168,20 | 170,96 | 1,79% | - |
| 01.02.2024 | 169,65 | 169,65 | 167,45 | 167,96 | -1,30% | - |
| 31.01.2024 | 170,93 | 170,93 | 168,45 | 170,17 | 0,64% | - |
| 30.01.2024 | 169,71 | 171,53 | 168,99 | 169,09 | -1,00% | - |
| 29.01.2024 | 169,20 | 170,94 | 167,96 | 170,79 | -0,68% | - |
| 26.01.2024 | 172,47 | 174,29 | 171,60 | 171,96 | -0,45% | - |
| 25.01.2024 | 173,16 | 175,18 | 171,97 | 172,73 | -1,74% | - |
| 24.01.2024 | 172,48 | 176,54 | 168,43 | 175,79 | -1,81% | - |
| 23.01.2024 | 180,91 | 180,91 | 178,32 | 179,02 | -1,02% | - |
| 22.01.2024 | 180,52 | 181,70 | 179,28 | 180,87 | 0,21% | - |