43,300€
-3,13%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 44,70 | 44,75 | 43,05 | 43,30 | -3,13% | 1.338,00 |
| 16.07.2025 | 43,50 | 44,70 | 43,40 | 44,70 | 1,82% | 943,00 |
| 15.07.2025 | 44,10 | 44,10 | 43,60 | 43,90 | 0,11% | 577,00 |
| 14.07.2025 | 42,00 | 44,45 | 42,00 | 43,85 | 2,33% | 1.271,00 |
| 11.07.2025 | 41,15 | 42,95 | 40,50 | 42,85 | 7,13% | 431,00 |
| 10.07.2025 | 39,20 | 40,50 | 39,00 | 40,00 | 0,25% | 1.057,00 |
| 09.07.2025 | 38,85 | 39,90 | 38,85 | 39,90 | 3,23% | 455,00 |
| 08.07.2025 | 37,85 | 39,15 | 37,80 | 38,65 | 1,18% | 357,00 |
| 07.07.2025 | 39,00 | 39,00 | 37,60 | 38,20 | -2,55% | 2.096,00 |
| 04.07.2025 | 37,40 | 39,75 | 37,40 | 39,20 | 3,57% | 653,00 |
| 03.07.2025 | 36,15 | 37,85 | 36,10 | 37,85 | 4,85% | 695,00 |
| 02.07.2025 | 35,50 | 36,10 | 35,50 | 36,10 | 0,84% | 164,00 |
| 01.07.2025 | 36,15 | 36,15 | 35,80 | 35,80 | -1,24% | 110,00 |
| 30.06.2025 | 36,70 | 36,70 | 36,00 | 36,25 | -0,28% | 86,00 |
| 27.06.2025 | 36,95 | 37,50 | 36,35 | 36,35 | -1,36% | 446,00 |
| 26.06.2025 | 36,30 | 36,85 | 36,30 | 36,85 | 1,10% | 368,00 |
| 25.06.2025 | 36,40 | 36,45 | 36,10 | 36,45 | 1,11% | 1.585,00 |
| 24.06.2025 | 36,40 | 36,50 | 36,05 | 36,05 | -1,23% | 1.952,00 |
| 23.06.2025 | 35,95 | 36,50 | 35,90 | 36,50 | 1,67% | 2.164,00 |
| 20.06.2025 | 35,80 | 35,90 | 35,80 | 35,90 | 1,99% | 420,00 |
| 19.06.2025 | 35,05 | 35,35 | 34,55 | 35,20 | 0,00% | - |
| 18.06.2025 | 35,58 | 35,75 | 35,15 | 35,20 | -0,85% | - |
| 17.06.2025 | 35,25 | 35,50 | 35,20 | 35,50 | 0,85% | 972,00 |
| 16.06.2025 | 35,35 | 35,40 | 35,20 | 35,20 | 0,00% | 312,00 |
| 13.06.2025 | 34,35 | 35,20 | 34,35 | 35,20 | -0,14% | 530,00 |
| 12.06.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,43% | 10,00 |
| 11.06.2025 | 35,00 | 35,10 | 34,95 | 35,10 | 0,29% | 990,00 |
| 10.06.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -0,71% | 250,00 |
| 09.06.2025 | 35,70 | 35,70 | 35,25 | 35,25 | -0,84% | 345,00 |
| 06.06.2025 | 35,40 | 35,55 | 35,40 | 35,55 | 0,42% | 263,00 |
| 05.06.2025 | 35,30 | 35,40 | 34,95 | 35,40 | 0,00% | 270,00 |
| 04.06.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,87% | 648,00 |
| 03.06.2025 | 35,25 | 35,25 | 34,75 | 34,75 | -2,39% | 866,00 |
| 02.06.2025 | 35,25 | 35,60 | 35,05 | 35,60 | 1,42% | 346,00 |
| 30.05.2025 | 34,80 | 35,35 | 34,70 | 35,10 | 0,57% | 939,00 |
| 29.05.2025 | 35,35 | 35,35 | 34,90 | 34,90 | -0,29% | 267,00 |
| 28.05.2025 | 35,25 | 35,25 | 35,00 | 35,00 | -1,13% | 200,00 |
| 27.05.2025 | 35,55 | 35,55 | 35,40 | 35,40 | -1,39% | 25,00 |
| 26.05.2025 | 36,00 | 36,00 | 35,85 | 35,90 | -0,14% | 336,00 |
| 23.05.2025 | 37,00 | 37,00 | 34,75 | 35,95 | -1,51% | 1.535,00 |
| 22.05.2025 | 36,25 | 36,50 | 35,20 | 36,50 | 1,25% | 1.166,00 |
| 21.05.2025 | 36,05 | 36,35 | 36,05 | 36,05 | 1,98% | 408,00 |
| 20.05.2025 | 35,25 | 35,40 | 35,25 | 35,35 | -0,14% | 306,00 |
| 19.05.2025 | 35,25 | 35,40 | 34,60 | 35,40 | 0,57% | 750,00 |
| 16.05.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 3,07% | 799,00 |
| 15.05.2025 | 33,85 | 34,25 | 33,85 | 34,15 | 1,79% | 350,00 |
| 14.05.2025 | 33,60 | 33,90 | 33,55 | 33,55 | -0,30% | 435,00 |
| 13.05.2025 | 33,25 | 33,65 | 33,25 | 33,65 | 1,05% | 139,00 |
| 12.05.2025 | 33,90 | 34,05 | 33,10 | 33,30 | -0,15% | 1.262,00 |
| 09.05.2025 | 33,05 | 33,40 | 33,05 | 33,35 | 0,76% | 708,00 |
| 08.05.2025 | 32,45 | 33,10 | 32,45 | 33,10 | 3,28% | 290,00 |
| 07.05.2025 | 32,60 | 32,60 | 32,05 | 32,05 | -1,54% | 358,00 |
| 06.05.2025 | 32,40 | 32,55 | 32,40 | 32,55 | 2,52% | 169,00 |
| 05.05.2025 | 31,80 | 32,20 | 31,75 | 31,75 | -1,24% | 275,00 |
| 02.05.2025 | 31,65 | 32,15 | 31,60 | 32,15 | 4,89% | 563,00 |
| 30.04.2025 | 30,90 | 30,95 | 30,65 | 30,65 | -0,49% | 42,00 |
| 29.04.2025 | 32,10 | 32,10 | 30,70 | 30,80 | -3,14% | 868,00 |
| 28.04.2025 | 30,95 | 31,95 | 30,90 | 31,80 | 2,25% | 1.250,00 |
| 25.04.2025 | 30,00 | 31,10 | 30,00 | 31,10 | 3,84% | 1.272,00 |
| 24.04.2025 | 29,15 | 30,30 | 29,15 | 29,95 | 2,22% | 1.714,00 |
| 23.04.2025 | 29,15 | 29,30 | 28,85 | 29,30 | 2,27% | 155,00 |
| 22.04.2025 | 27,65 | 28,65 | 27,65 | 28,65 | 3,62% | 227,00 |
| 17.04.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 1,84% | 70,00 |
| 16.04.2025 | 27,50 | 27,50 | 27,15 | 27,15 | -4,74% | 72,00 |
| 15.04.2025 | 28,05 | 28,50 | 27,85 | 28,50 | 2,52% | 471,00 |
| 14.04.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,77% | 323,00 |
| 11.04.2025 | 26,50 | 27,05 | 26,50 | 27,05 | -0,37% | 106,00 |
| 10.04.2025 | 27,40 | 27,65 | 27,00 | 27,15 | -2,16% | 323,00 |
| 09.04.2025 | 25,40 | 27,75 | 25,40 | 27,75 | 1,65% | 459,00 |
| 08.04.2025 | 26,55 | 27,45 | 25,75 | 27,30 | 4,00% | 2.442,00 |
| 07.04.2025 | 25,60 | 26,40 | 24,15 | 26,25 | -2,05% | 1.734,00 |
| 04.04.2025 | 29,00 | 29,00 | 26,80 | 26,80 | -9,76% | 1.614,00 |
| 03.04.2025 | 29,50 | 29,70 | 29,50 | 29,70 | -1,16% | 128,00 |
| 02.04.2025 | 30,65 | 30,65 | 30,05 | 30,05 | -1,64% | 497,00 |
| 01.04.2025 | 29,95 | 30,68 | 29,95 | 30,55 | 2,35% | - |
| 31.03.2025 | 29,85 | 29,85 | 29,75 | 29,85 | -2,45% | 1.756,00 |
| 28.03.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 1,16% | 171,00 |
| 27.03.2025 | 29,90 | 30,25 | 29,90 | 30,25 | -1,14% | 198,00 |
| 26.03.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 1,16% | 1.105,00 |
| 25.03.2025 | 30,30 | 30,30 | 29,70 | 30,25 | 0,17% | 398,00 |
| 24.03.2025 | 29,55 | 30,20 | 29,50 | 30,20 | 3,96% | 1.063,00 |
| 21.03.2025 | 28,75 | 29,05 | 28,75 | 29,05 | 1,22% | 160,00 |
| 20.03.2025 | 28,85 | 29,08 | 28,18 | 28,70 | -1,20% | - |
| 19.03.2025 | 28,20 | 29,05 | 28,20 | 29,05 | 3,57% | 234,00 |
| 18.03.2025 | 28,45 | 28,45 | 28,05 | 28,05 | -0,53% | 23,00 |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 244,00 |
| 14.03.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 2,57% | 339,00 |
| 13.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,64% | 250,00 |
| 12.03.2025 | 26,35 | 26,50 | 26,35 | 26,50 | 1,73% | 794,00 |
| 11.03.2025 | 26,35 | 26,35 | 25,80 | 26,05 | 0,00% | 1.201,00 |
| 10.03.2025 | 26,25 | 26,55 | 25,85 | 26,05 | 1,36% | 607,00 |
| 07.03.2025 | 26,05 | 26,45 | 25,70 | 25,70 | -2,28% | 1.010,00 |
| 06.03.2025 | 26,40 | 26,40 | 26,25 | 26,30 | -0,94% | 984,00 |
| 05.03.2025 | 26,80 | 26,80 | 26,55 | 26,55 | 0,38% | 141,00 |
| 04.03.2025 | 27,20 | 27,20 | 26,45 | 26,45 | -3,29% | 302,00 |
| 03.03.2025 | 27,05 | 27,35 | 27,05 | 27,35 | 1,11% | 811,00 |
| 28.02.2025 | 26,75 | 27,05 | 26,75 | 27,05 | 0,84% | 1.915,00 |
| 27.02.2025 | 26,65 | 27,03 | 26,38 | 26,83 | 0,28% | - |
| 26.02.2025 | 26,85 | 26,85 | 26,75 | 26,75 | 1,71% | 134,00 |
| 25.02.2025 | 26,65 | 26,70 | 26,30 | 26,30 | -1,31% | 289,00 |