Deutsche Märkte schließen in 1 Stunde 22 Minute

Gjensidige Forsikring ASA (GJF.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
192,00-3,50 (-1,79%)
Ab 03:52PM CEST. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022196,40196,90192,00192,00192,0070.265
05. Okt. 2022196,10197,10193,70195,50195,50268.092
04. Okt. 2022192,00196,00190,90196,00196,00428.121
03. Okt. 2022186,20190,90184,50190,50190,50440.172
30. Sept. 2022185,70189,80184,90187,00187,00354.421
29. Sept. 2022189,90192,30182,60183,80183,80411.080
28. Sept. 2022195,00195,20187,20189,80189,80278.013
27. Sept. 2022192,30197,00192,20196,20196,20223.100
26. Sept. 2022196,00196,30192,70194,60194,60251.549
23. Sept. 2022199,50199,50194,90197,00197,00198.253
22. Sept. 2022199,10199,80197,20197,50197,50104.774
21. Sept. 2022196,00203,20195,70199,40199,40271.648
20. Sept. 2022199,30201,00196,40197,00197,00219.915
19. Sept. 2022200,00200,00193,20198,50198,50225.323
16. Sept. 2022205,20205,80199,40200,00200,001.076.056
15. Sept. 2022206,60207,00202,80203,40203,40148.176
14. Sept. 2022207,40207,60205,40206,60206,60196.736
13. Sept. 2022204,20209,20204,20209,20209,20329.354
12. Sept. 2022203,80205,00202,60203,80203,80167.274
09. Sept. 2022202,00205,40201,40203,60203,60140.507
08. Sept. 2022202,40205,00200,60201,20201,20206.377
07. Sept. 2022201,00202,60199,30202,20202,20328.195
06. Sept. 2022203,00204,60200,40201,20201,20162.025
05. Sept. 2022201,20204,20198,80204,20204,20172.942
02. Sept. 2022203,00205,20203,00203,80203,80174.545
01. Sept. 2022200,40204,00199,60203,40203,40199.516
31. Aug. 2022202,20204,00200,40202,00202,00482.745
30. Aug. 2022203,00205,40202,00202,20202,20186.149
29. Aug. 2022205,00205,20201,00202,80202,80177.349
26. Aug. 2022209,80210,00205,20205,60205,60180.792
25. Aug. 2022208,00210,40207,40210,00210,00177.893
24. Aug. 2022204,20208,40204,20208,00208,00205.369
23. Aug. 2022203,00205,80202,20205,80205,80181.918
22. Aug. 2022206,80206,80203,80203,80203,80170.957
19. Aug. 2022203,20207,00202,60207,00207,00188.976
18. Aug. 2022202,60204,40202,60203,40203,40157.019
17. Aug. 2022204,20205,20202,40203,60203,60199.996
16. Aug. 2022204,20205,40203,60204,60204,60178.297
15. Aug. 2022201,00203,60199,60203,60203,60151.768
12. Aug. 2022201,00202,60200,40200,40200,40285.447
11. Aug. 2022204,20205,00200,40200,60200,60174.488
10. Aug. 2022203,00203,80201,80203,20203,20144.079
09. Aug. 2022201,20204,20201,20203,40203,40180.842
08. Aug. 2022203,00203,40201,20202,60202,60148.687
05. Aug. 2022201,40203,60200,60203,00203,00122.107
04. Aug. 2022201,00201,80199,90200,80200,80144.592
03. Aug. 2022199,50202,20199,30200,60200,60221.169
02. Aug. 2022200,80200,80197,80199,20199,20239.893
01. Aug. 2022201,40203,60199,80200,80200,80152.280
29. Juli 2022200,60202,60200,20201,40201,40238.150
28. Juli 2022204,20204,20199,30200,00200,00151.143
27. Juli 2022200,60200,60197,20199,80199,80195.072
26. Juli 2022201,20201,80198,60200,00200,00139.141
25. Juli 2022201,80201,80200,00200,80200,80107.511
22. Juli 2022200,00202,40199,00202,40202,40132.308
21. Juli 2022198,40199,60196,80199,10199,10179.192
20. Juli 2022200,20202,80199,20199,40199,40165.657
19. Juli 2022198,90200,40196,60200,40200,40319.223
18. Juli 2022196,60200,20194,50199,40199,40410.395
15. Juli 2022204,40205,60196,20199,20199,20412.931
14. Juli 2022208,80209,00201,60202,80202,80404.877
13. Juli 2022207,00210,40206,60208,00208,00355.283
12. Juli 2022207,20212,20207,00212,20212,20358.066
11. Juli 2022204,80207,80204,40207,00207,00259.794
08. Juli 2022205,00207,00203,40205,00205,00176.282
07. Juli 2022202,40205,20200,80204,60204,60224.098
06. Juli 2022199,50203,80198,90201,80201,80250.707
05. Juli 2022210,20210,80197,30199,20199,20463.839
04. Juli 2022205,20211,20204,00210,00210,00399.787
01. Juli 2022202,20206,80199,60205,20205,20606.701
30. Juni 2022192,20200,80192,20199,50199,50570.467
29. Juni 2022193,10194,20192,00193,80193,80300.725
28. Juni 2022190,20194,70188,60194,70194,70526.592
27. Juni 2022188,50191,50187,50189,80189,80303.573
24. Juni 2022185,10188,50185,10188,20188,20176.110
23. Juni 2022185,50187,00182,80184,70184,70432.845
22. Juni 2022191,30191,70186,00186,00186,00527.208
21. Juni 2022195,60196,00192,90192,90192,90268.202
20. Juni 2022195,00196,60193,90195,60195,60212.278
17. Juni 2022196,00198,00195,10195,10195,10446.312
16. Juni 2022200,60201,00195,00195,10195,10399.823
15. Juni 2022194,50201,20194,50201,20201,20818.503
14. Juni 2022194,50196,20192,70194,00194,00317.883
13. Juni 2022194,00195,30191,50193,30193,30317.534
10. Juni 2022199,00199,30196,10196,10196,10378.089
09. Juni 2022200,40201,40199,00199,50199,50272.539
08. Juni 2022198,80200,80197,20200,60200,60371.158
07. Juni 2022201,20201,40198,00198,30198,30403.518
03. Juni 2022200,80201,60196,90201,20201,20301.204
02. Juni 2022199,00200,80197,70199,80199,80268.571
01. Juni 2022204,80204,80199,40199,40199,40345.279
31. Mai 2022205,20205,60201,00204,80204,801.502.235
30. Mai 2022209,00209,00203,80206,00206,00278.630
27. Mai 2022202,20208,80202,20208,80208,80388.413
25. Mai 2022204,20206,00201,00202,00202,00206.022
24. Mai 2022202,80204,60201,60202,60202,60238.534
23. Mai 2022205,00205,00199,60203,20203,20258.628
20. Mai 2022199,30202,00199,30200,00200,00306.646
19. Mai 2022201,60201,60197,00198,10198,10383.987
18. Mai 2022202,20203,20199,60202,80202,80419.149
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...