42,500€
0,71%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,95 | 42,25 | 41,95 | 42,25 | 0,12% | 350,00 |
| 30.09.2025 | 42,05 | 42,30 | 42,05 | 42,20 | 0,96% | 500,00 |
| 29.09.2025 | 42,05 | 42,05 | 41,80 | 41,80 | 2,33% | 286,00 |
| 26.09.2025 | 40,60 | 41,10 | 40,60 | 40,85 | -1,57% | 334,00 |
| 25.09.2025 | 41,15 | 41,50 | 41,15 | 41,50 | 0,24% | 171,00 |
| 24.09.2025 | 41,20 | 41,40 | 41,10 | 41,40 | 0,00% | 1.701,00 |
| 23.09.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 0,85% | 1.433,00 |
| 22.09.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -3,30% | 5,00 |
| 19.09.2025 | 41,90 | 42,90 | 41,90 | 42,45 | 2,66% | 382,00 |
| 18.09.2025 | 42,10 | 42,20 | 41,30 | 41,35 | -1,19% | 386,00 |
| 17.09.2025 | 41,55 | 41,85 | 41,55 | 41,85 | 0,12% | 117,00 |
| 16.09.2025 | 41,05 | 41,80 | 41,05 | 41,80 | 0,00% | 107,00 |
| 15.09.2025 | 41,25 | 41,80 | 41,25 | 41,80 | 2,83% | 491,00 |
| 12.09.2025 | 40,70 | 40,75 | 40,65 | 40,65 | 0,68% | 685,00 |
| 10.09.2025 | 40,75 | 40,83 | 40,33 | 40,38 | -0,68% | 516,00 |
| 09.09.2025 | 40,15 | 40,65 | 39,85 | 40,65 | 1,18% | 1.607,00 |
| 08.09.2025 | 39,10 | 40,38 | 39,08 | 40,18 | 2,23% | 595,00 |
| 05.09.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,76% | 10,00 |
| 04.09.2025 | 39,05 | 39,60 | 39,00 | 39,60 | 2,19% | 403,00 |
| 03.09.2025 | 39,90 | 39,90 | 38,10 | 38,75 | -2,76% | 4.166,00 |
| 02.09.2025 | 40,45 | 40,70 | 39,85 | 39,85 | -1,97% | 1.630,00 |
| 01.09.2025 | 41,15 | 41,25 | 40,65 | 40,65 | -1,93% | 1.474,00 |
| 29.08.2025 | 41,50 | 41,50 | 41,45 | 41,45 | 0,06% | 53,00 |
| 28.08.2025 | 41,40 | 41,83 | 41,33 | 41,43 | -0,30% | - |
| 27.08.2025 | 41,70 | 41,70 | 41,55 | 41,55 | -0,48% | 42,00 |
| 26.08.2025 | 42,05 | 42,05 | 41,75 | 41,75 | -0,60% | 89,00 |
| 25.08.2025 | 42,40 | 42,40 | 42,00 | 42,00 | -1,29% | 78,00 |
| 22.08.2025 | 43,00 | 43,00 | 42,55 | 42,55 | -1,28% | 35,00 |
| 21.08.2025 | 42,70 | 43,10 | 42,60 | 43,10 | 2,86% | 385,00 |
| 20.08.2025 | 42,00 | 42,00 | 41,90 | 41,90 | -0,59% | 40,00 |
| 19.08.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -0,35% | 20,00 |
| 18.08.2025 | 41,60 | 42,30 | 41,60 | 42,30 | 1,93% | 184,00 |
| 15.08.2025 | 42,05 | 42,05 | 41,25 | 41,50 | -0,12% | 336,00 |
| 14.08.2025 | 40,75 | 41,95 | 40,75 | 41,55 | 1,71% | 704,00 |
| 13.08.2025 | 41,55 | 41,60 | 40,85 | 40,85 | -1,92% | 1.272,00 |
| 12.08.2025 | 41,60 | 41,90 | 41,50 | 41,65 | 1,59% | 432,00 |
| 11.08.2025 | 40,95 | 41,05 | 40,95 | 41,00 | 1,23% | 109,00 |
| 08.08.2025 | 41,30 | 41,30 | 40,50 | 40,50 | -2,06% | 499,00 |
| 07.08.2025 | 41,55 | 41,95 | 41,30 | 41,35 | -2,25% | 986,00 |
| 06.08.2025 | 41,65 | 42,30 | 41,00 | 42,30 | 1,56% | 498,00 |
| 05.08.2025 | 42,65 | 42,65 | 41,65 | 41,65 | -2,69% | 569,00 |
| 04.08.2025 | 43,70 | 43,70 | 42,50 | 42,80 | 0,35% | 1.231,00 |
| 01.08.2025 | 43,25 | 43,40 | 42,45 | 42,65 | -1,04% | 1.306,00 |
| 31.07.2025 | 43,25 | 43,25 | 43,10 | 43,10 | 0,82% | 181,00 |
| 30.07.2025 | 43,40 | 43,55 | 42,75 | 42,75 | -0,58% | 1.112,00 |
| 29.07.2025 | 43,20 | 43,30 | 43,00 | 43,00 | 0,23% | 445,00 |
| 28.07.2025 | 44,30 | 44,30 | 42,90 | 42,90 | -2,28% | 874,00 |
| 25.07.2025 | 43,70 | 43,90 | 43,35 | 43,90 | 0,23% | 691,00 |
| 24.07.2025 | 44,00 | 44,20 | 43,60 | 43,80 | -1,57% | 831,00 |
| 23.07.2025 | 44,40 | 44,65 | 43,65 | 44,50 | 1,48% | 510,00 |
| 22.07.2025 | 43,00 | 43,85 | 42,60 | 43,85 | 1,27% | 1.106,00 |
| 21.07.2025 | 43,70 | 43,70 | 43,15 | 43,30 | -0,12% | 523,00 |
| 18.07.2025 | 43,60 | 43,65 | 43,35 | 43,35 | 0,70% | 455,00 |
| 17.07.2025 | 44,70 | 44,70 | 43,05 | 43,05 | -3,69% | 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 |