94,210NOK
-1,09%
Echtzeit-Aktienkurs Storebrand ASA
Bid:
Ask:
Aktienkurse zur Storebrand ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 93,47 | 95,14 | 93,47 | 94,22 | 0,11% | - |
| 15.04.2024 | 94,62 | 94,92 | 93,98 | 94,11 | -1,19% | - |
| 08.04.2024 | 95,25 | 95,25 | 95,25 | 95,25 | -3,84% | 216,00 |
| 04.04.2024 | 99,05 | 99,05 | 99,05 | 99,05 | -0,25% | 2.000,00 |
| 02.04.2024 | 100,10 | 100,10 | 99,30 | 99,30 | 0,42% | 1.732,00 |
| 20.03.2024 | 98,88 | 98,88 | 98,88 | 98,88 | 0,67% | 216,00 |
| 12.03.2024 | 98,22 | 98,22 | 98,22 | 98,22 | 2,78% | 59,00 |
| 01.03.2024 | 95,56 | 95,56 | 95,56 | 95,56 | 1,70% | 3.000,00 |
| 20.02.2024 | 93,54 | 94,00 | 93,54 | 93,96 | -0,36% | 8.788,00 |
| 19.02.2024 | 94,28 | 94,36 | 94,28 | 94,30 | 2,06% | 11.247,00 |
| 15.02.2024 | 92,40 | 92,40 | 92,40 | 92,40 | 0,65% | 3.000,00 |
| 08.02.2024 | 91,96 | 91,96 | 91,80 | 91,80 | -5,85% | 17.035,00 |
| 26.01.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 2,24% | 214,00 |
| 22.01.2024 | 95,40 | 95,40 | 95,36 | 95,36 | 1,17% | 441,00 |
| 15.01.2024 | 94,26 | 94,26 | 94,26 | 94,26 | 0,34% | 203,00 |
| 12.01.2024 | 93,94 | 93,94 | 93,94 | 93,94 | 3,60% | 203,00 |
| 04.01.2024 | 90,64 | 90,68 | 90,64 | 90,68 | 0,09% | 4.200,00 |
| 03.01.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,55% | 229,00 |
| 02.01.2024 | 91,10 | 91,10 | 91,10 | 91,10 | 1,79% | 62,00 |
| 22.12.2023 | 89,50 | 89,50 | 89,50 | 89,50 | -0,82% | 300,00 |
| 14.12.2023 | 91,60 | 91,60 | 90,24 | 90,24 | -3,01% | 626,00 |
| 13.12.2023 | 93,04 | 93,04 | 93,04 | 93,04 | -2,86% | 10,00 |
| 11.12.2023 | 95,78 | 95,78 | 95,78 | 95,78 | 5,11% | 332,00 |
| 01.11.2023 | 91,80 | 91,80 | 91,12 | 91,12 | -0,28% | 227,00 |
| 27.10.2023 | 91,38 | 91,38 | 91,38 | 91,38 | 8,37% | 10,00 |
| 16.10.2023 | 84,32 | 84,32 | 84,32 | 84,32 | 0,98% | 230,00 |
| 05.10.2023 | 83,64 | 83,64 | 83,50 | 83,50 | 0,02% | 19.551,00 |
| 04.10.2023 | 83,48 | 83,48 | 83,48 | 83,48 | -5,63% | 1.024,00 |
| 29.09.2023 | 88,46 | 88,46 | 88,46 | 88,46 | 2,74% | 230,00 |
| 27.09.2023 | 86,10 | 86,10 | 86,10 | 86,10 | -0,92% | 12,00 |
| 25.09.2023 | 86,78 | 86,90 | 86,76 | 86,90 | 0,58% | 18.527,00 |
| 15.09.2023 | 86,40 | 86,40 | 86,40 | 86,40 | 3,23% | 32,00 |
| 06.09.2023 | 83,70 | 83,70 | 83,70 | 83,70 | -1,76% | 700,00 |
| 31.08.2023 | 85,20 | 85,20 | 85,20 | 85,20 | -1,96% | 247,00 |
| 16.08.2023 | 86,90 | 86,90 | 86,90 | 86,90 | -0,57% | 247,00 |
| 14.08.2023 | 87,40 | 87,40 | 87,40 | 87,40 | 0,09% | 225,00 |
| 09.08.2023 | 87,32 | 87,32 | 87,32 | 87,32 | 0,32% | 229,00 |
| 04.08.2023 | 87,04 | 87,04 | 87,04 | 87,04 | -1,61% | 32,00 |
| 28.07.2023 | 88,46 | 88,46 | 88,46 | 88,46 | 0,41% | 256,00 |
| 26.07.2023 | 88,10 | 88,10 | 88,02 | 88,10 | -0,52% | 17.392,00 |
| 21.07.2023 | 87,76 | 88,56 | 87,76 | 88,56 | 1,72% | 481,00 |
| 19.07.2023 | 87,06 | 87,06 | 87,06 | 87,06 | -0,14% | 60,00 |
| 18.07.2023 | 87,18 | 87,18 | 87,18 | 87,18 | 1,66% | 825,00 |
| 17.07.2023 | 85,76 | 85,76 | 85,76 | 85,76 | 0,30% | 17.392,00 |
| 04.07.2023 | 85,50 | 85,50 | 85,50 | 85,50 | 5,58% | 5,00 |
| 16.06.2023 | 80,98 | 80,98 | 80,98 | 80,98 | 0,27% | 10,00 |
| 15.06.2023 | 81,10 | 81,10 | 80,76 | 80,76 | -1,20% | 57,00 |
| 30.05.2023 | 81,96 | 81,96 | 81,74 | 81,74 | 1,26% | 47,00 |
| 25.05.2023 | 80,66 | 80,72 | 80,66 | 80,72 | 1,87% | 1.000,00 |
| 11.05.2023 | 79,24 | 79,24 | 79,24 | 79,24 | -2,12% | 110,00 |
| 08.05.2023 | 80,96 | 80,96 | 80,96 | 80,96 | 0,82% | 15,00 |
| 05.05.2023 | 80,30 | 80,30 | 80,30 | 80,30 | 0,00% | 296,00 |
| 04.05.2023 | 80,30 | 80,30 | 80,30 | 80,30 | -0,25% | 4,00 |
| 26.04.2023 | 80,50 | 80,50 | 80,50 | 80,50 | 0,30% | 144,00 |
| 24.04.2023 | 80,26 | 80,26 | 80,26 | 80,26 | -0,37% | 128,00 |
| 19.04.2023 | 80,76 | 80,76 | 80,48 | 80,56 | -2,94% | 20,00 |
| 13.04.2023 | 83,00 | 83,00 | 83,00 | 83,00 | -0,14% | 19.375,00 |
| 12.04.2023 | 83,20 | 83,20 | 83,12 | 83,12 | 2,19% | 13,00 |
| 03.04.2023 | 81,34 | 81,34 | 81,34 | 81,34 | 3,62% | 811,00 |
| 30.03.2023 | 77,96 | 78,50 | 77,96 | 78,50 | 7,53% | 20.188,00 |
| 20.03.2023 | 76,00 | 76,00 | 73,00 | 73,00 | -3,64% | 1.506,00 |
| 17.03.2023 | 76,92 | 76,92 | 75,76 | 75,76 | 0,99% | 243,00 |
| 16.03.2023 | 76,06 | 76,18 | 75,02 | 75,02 | -2,34% | 24.120,00 |
| 15.03.2023 | 79,60 | 79,60 | 76,38 | 76,82 | -3,93% | 239,00 |
| 13.03.2023 | 81,04 | 81,30 | 79,96 | 79,96 | -4,01% | 92,00 |
| 10.03.2023 | 83,02 | 83,30 | 83,02 | 83,30 | -1,63% | 139,00 |
| 09.03.2023 | 84,60 | 84,70 | 84,58 | 84,68 | -1,28% | 1.157,00 |
| 08.03.2023 | 85,66 | 85,86 | 85,36 | 85,78 | -0,95% | 667,00 |
| 07.03.2023 | 86,60 | 86,60 | 86,60 | 86,60 | -0,71% | 12,00 |
| 06.03.2023 | 87,12 | 87,24 | 87,12 | 87,22 | 0,35% | 67,00 |
| 03.03.2023 | 87,24 | 87,38 | 86,72 | 86,92 | -0,57% | 4.566,00 |
| 02.03.2023 | 87,54 | 87,78 | 87,38 | 87,42 | 1,25% | 369,00 |
| 01.03.2023 | 86,34 | 86,34 | 86,34 | 86,34 | 0,61% | 8,00 |
| 28.02.2023 | 85,82 | 85,82 | 85,82 | 85,82 | 1,88% | 24,00 |
| 27.02.2023 | 84,24 | 84,24 | 84,24 | 84,24 | 0,29% | 7,00 |
| 23.02.2023 | 83,60 | 84,18 | 83,60 | 84,00 | 1,11% | 2.170,00 |
| 22.02.2023 | 82,80 | 83,16 | 82,80 | 83,08 | -0,24% | 546,00 |
| 21.02.2023 | 83,28 | 83,28 | 83,28 | 83,28 | -1,09% | 134,00 |
| 20.02.2023 | 84,48 | 84,48 | 84,06 | 84,20 | -0,05% | 249,00 |
| 16.02.2023 | 85,38 | 85,38 | 84,18 | 84,24 | -1,38% | 1.801,00 |
| 15.02.2023 | 84,94 | 85,42 | 84,94 | 85,42 | 0,14% | 76,00 |
| 14.02.2023 | 85,30 | 85,30 | 85,30 | 85,30 | -3,29% | 17,00 |
| 08.02.2023 | 87,90 | 88,20 | 87,80 | 88,20 | 0,32% | 29,00 |
| 06.02.2023 | 87,90 | 87,92 | 87,90 | 87,92 | 0,07% | 119,00 |
| 03.02.2023 | 88,00 | 88,16 | 87,48 | 87,86 | -0,16% | 12.491,00 |
| 02.02.2023 | 88,02 | 88,14 | 88,00 | 88,00 | 1,69% | 90,00 |
| 31.01.2023 | 88,00 | 88,18 | 86,06 | 86,54 | -1,79% | 1.963,00 |
| 30.01.2023 | 87,80 | 88,18 | 87,80 | 88,12 | 0,25% | 112,00 |
| 27.01.2023 | 87,90 | 87,98 | 87,68 | 87,90 | -0,36% | 378,00 |
| 26.01.2023 | 88,22 | 88,22 | 88,22 | 88,22 | 1,71% | 79,00 |
| 25.01.2023 | 86,46 | 86,78 | 86,24 | 86,74 | 0,46% | 2.311,00 |
| 24.01.2023 | 86,30 | 86,34 | 86,30 | 86,34 | 0,37% | 40,00 |
| 20.01.2023 | 85,68 | 86,02 | 85,68 | 86,02 | 1,46% | 476,00 |
| 19.01.2023 | 84,34 | 84,82 | 84,34 | 84,78 | -0,21% | 373,00 |
| 17.01.2023 | 84,78 | 84,98 | 84,78 | 84,96 | -0,98% | 634,00 |
| 13.01.2023 | 86,04 | 86,04 | 85,80 | 85,80 | 0,40% | 6.661,00 |
| 12.01.2023 | 85,30 | 85,48 | 85,20 | 85,46 | 1,23% | 363,00 |
| 11.01.2023 | 83,42 | 84,42 | 83,14 | 84,42 | 1,22% | 9.143,00 |
| 10.01.2023 | 83,50 | 83,50 | 83,40 | 83,40 | -1,02% | 284,00 |
| 09.01.2023 | 84,38 | 84,60 | 84,08 | 84,26 | 0,43% | 834,00 |