27,400€
0,92%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 26,55 | 26,65 | 26,40 | 26,65 | 0,57% | 86,00 |
| 21.02.2025 | 26,85 | 26,85 | 26,50 | 26,50 | -0,38% | 488,00 |
| 20.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,85% | 195,00 |
| 19.02.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 0,65% | 245,00 |
| 18.02.2025 | 26,88 | 26,98 | 26,63 | 26,93 | 0,65% | - |
| 17.02.2025 | 26,90 | 27,00 | 26,75 | 26,75 | -0,56% | 1.248,00 |
| 14.02.2025 | 27,05 | 27,05 | 26,90 | 26,90 | -0,37% | 210,00 |
| 13.02.2025 | 27,35 | 27,35 | 27,00 | 27,00 | -1,82% | 235,00 |
| 12.02.2025 | 27,25 | 27,60 | 26,80 | 27,50 | 0,73% | 1.725,00 |
| 11.02.2025 | 27,20 | 27,30 | 27,00 | 27,30 | 0,37% | 318,00 |
| 10.02.2025 | 28,10 | 28,25 | 27,15 | 27,20 | -1,27% | 1.171,00 |
| 07.02.2025 | 27,25 | 27,55 | 27,25 | 27,55 | 1,66% | 250,00 |
| 06.02.2025 | 27,15 | 27,35 | 27,00 | 27,10 | -2,69% | 285,00 |
| 05.02.2025 | 28,05 | 28,05 | 27,85 | 27,85 | -0,54% | 210,00 |
| 04.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,63% | 100,00 |
| 03.02.2025 | 27,35 | 27,60 | 27,35 | 27,55 | -1,78% | 335,00 |
| 31.01.2025 | 27,85 | 28,05 | 27,85 | 28,05 | 1,81% | 410,00 |
| 30.01.2025 | 27,90 | 27,90 | 27,20 | 27,55 | -1,08% | 1.229,00 |
| 29.01.2025 | 27,60 | 27,85 | 27,50 | 27,85 | 0,91% | 606,00 |
| 28.01.2025 | 27,30 | 27,60 | 27,30 | 27,60 | 0,73% | 244,00 |
| 27.01.2025 | 27,25 | 27,40 | 27,15 | 27,40 | -1,08% | 333,00 |
| 24.01.2025 | 27,65 | 27,85 | 27,55 | 27,70 | 2,40% | 1.097,00 |
| 23.01.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 1,50% | 80,00 |
| 22.01.2025 | 26,50 | 27,00 | 26,25 | 26,65 | 1,14% | 696,00 |
| 21.01.2025 | 26,30 | 26,85 | 26,00 | 26,35 | 3,54% | 864,00 |
| 20.01.2025 | 25,00 | 25,50 | 25,00 | 25,45 | 1,60% | 4.767,00 |
| 17.01.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,20% | 400,00 |
| 16.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 20,00 |
| 15.01.2025 | 24,68 | 25,20 | 24,65 | 25,10 | 2,24% | - |
| 14.01.2025 | 24,50 | 24,60 | 24,50 | 24,55 | 2,08% | 292,00 |
| 13.01.2025 | 25,05 | 25,05 | 24,05 | 24,05 | -3,99% | 338,00 |
| 10.01.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,60% | 43,00 |
| 09.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 1.185,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,60% | 4,00 |
| 07.01.2025 | 24,90 | 24,95 | 24,90 | 24,95 | 0,60% | 402,00 |
| 06.01.2025 | 24,95 | 24,95 | 24,70 | 24,80 | -0,40% | 485,00 |
| 03.01.2025 | 24,75 | 25,05 | 24,75 | 24,90 | 0,20% | 381,00 |
| 02.01.2025 | 24,35 | 24,90 | 24,25 | 24,85 | 2,69% | 682,00 |
| 30.12.2024 | 24,10 | 24,20 | 24,05 | 24,20 | 0,21% | 381,00 |
| 27.12.2024 | 24,10 | 24,15 | 24,10 | 24,15 | 0,00% | 28,00 |
| 23.12.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 1,68% | 755,00 |
| 20.12.2024 | 23,45 | 23,75 | 23,45 | 23,75 | 0,00% | 1.252,00 |
| 19.12.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,71% | 304,00 |
| 18.12.2024 | 23,85 | 23,85 | 23,35 | 23,35 | -1,68% | 148,00 |
| 17.12.2024 | 23,90 | 23,90 | 23,75 | 23,75 | -1,45% | 1.390,00 |
| 16.12.2024 | 24,30 | 24,30 | 23,95 | 24,10 | -0,62% | 179,00 |
| 13.12.2024 | 24,15 | 24,25 | 24,10 | 24,25 | -0,21% | 1.067,00 |
| 12.12.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | 20,00 |
| 11.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 5,00 |
| 10.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | 200,00 |
| 09.12.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -2,83% | 629,00 |
| 06.12.2024 | 25,18 | 25,23 | 24,70 | 24,70 | -1,79% | - |
| 05.12.2024 | 25,25 | 25,45 | 25,15 | 25,15 | -1,18% | 716,00 |
| 04.12.2024 | 25,40 | 25,45 | 25,40 | 25,45 | 0,59% | 254,00 |
| 03.12.2024 | 25,45 | 25,80 | 25,30 | 25,30 | -0,20% | 820,00 |
| 02.12.2024 | 25,30 | 25,50 | 25,30 | 25,35 | 1,60% | 146,00 |
| 29.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,11% | 100,00 |
| 28.11.2024 | 24,63 | 24,83 | 24,53 | 24,68 | 0,30% | - |
| 27.11.2024 | 24,55 | 24,60 | 24,55 | 24,60 | 0,41% | 62,00 |
| 26.11.2024 | 24,90 | 24,90 | 24,50 | 24,50 | -1,61% | 300,00 |
| 25.11.2024 | 24,55 | 25,00 | 24,55 | 24,90 | 2,47% | 1.169,00 |
| 22.11.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | 128,00 |
| 21.11.2024 | 24,30 | 24,30 | 24,05 | 24,15 | 0,62% | 80,00 |
| 20.11.2024 | 24,10 | 24,20 | 24,00 | 24,00 | -0,41% | 443,00 |
| 19.11.2024 | 24,08 | 24,18 | 23,63 | 24,10 | 0,84% | - |
| 18.11.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,14% | 50,00 |