44,275€
-0,51%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 43,95 | 44,20 | 43,95 | 44,05 | -0,45% | 167,00 |
| 08.01.2026 | 44,45 | 44,80 | 44,25 | 44,25 | 0,00% | 330,00 |
| 07.01.2026 | 44,15 | 44,35 | 44,15 | 44,25 | -0,67% | 120,00 |
| 06.01.2026 | 44,15 | 44,65 | 44,15 | 44,55 | 2,77% | 225,00 |
| 05.01.2026 | 44,35 | 44,35 | 42,80 | 43,35 | -2,25% | 227,00 |
| 02.01.2026 | 44,15 | 44,55 | 44,05 | 44,35 | 0,80% | 427,00 |
| 30.12.2025 | 43,90 | 44,05 | 43,80 | 44,00 | -0,11% | 60,00 |
| 29.12.2025 | 44,50 | 44,50 | 43,45 | 44,05 | -0,90% | 356,00 |
| 23.12.2025 | 44,15 | 44,60 | 43,95 | 44,45 | 0,34% | 356,00 |
| 22.12.2025 | 43,75 | 44,40 | 43,75 | 44,30 | 0,68% | 1.208,00 |
| 19.12.2025 | 42,95 | 44,00 | 42,95 | 44,00 | 2,44% | 1.682,00 |
| 18.12.2025 | 42,95 | 43,35 | 42,95 | 42,95 | -0,92% | 646,00 |
| 17.12.2025 | 43,40 | 43,55 | 43,35 | 43,35 | 0,70% | 383,00 |
| 16.12.2025 | 43,00 | 43,10 | 43,00 | 43,05 | -0,58% | 196,00 |
| 15.12.2025 | 42,50 | 43,30 | 42,45 | 43,30 | 3,84% | 619,00 |
| 12.12.2025 | 42,45 | 42,45 | 41,70 | 41,70 | -2,34% | 78,00 |
| 11.12.2025 | 42,40 | 42,70 | 42,40 | 42,70 | 1,55% | 629,00 |
| 10.12.2025 | 42,30 | 42,30 | 41,95 | 42,05 | -2,10% | 354,00 |
| 09.12.2025 | 42,60 | 42,95 | 42,30 | 42,95 | 2,14% | 1.163,00 |
| 08.12.2025 | 41,75 | 42,05 | 41,50 | 42,05 | 2,56% | 120,00 |
| 05.12.2025 | 40,90 | 41,00 | 40,90 | 41,00 | -1,56% | 124,00 |
| 04.12.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -0,36% | 200,00 |
| 03.12.2025 | 43,60 | 43,60 | 41,70 | 41,80 | -3,80% | 789,00 |
| 02.12.2025 | 42,65 | 43,45 | 42,65 | 43,45 | 2,24% | 324,00 |
| 01.12.2025 | 40,25 | 42,50 | 40,25 | 42,50 | 4,04% | 433,00 |
| 28.11.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -0,61% | 25,00 |
| 27.11.2025 | 41,20 | 41,55 | 41,10 | 41,10 | 0,00% | 556,00 |
| 26.11.2025 | 40,70 | 41,10 | 40,70 | 41,10 | 1,61% | 333,00 |
| 25.11.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 0,75% | 13,00 |
| 24.11.2025 | 39,85 | 40,15 | 39,85 | 40,15 | 0,75% | 178,00 |
| 21.11.2025 | 39,50 | 40,00 | 39,10 | 39,85 | 1,01% | 315,00 |
| 20.11.2025 | 40,45 | 40,45 | 39,45 | 39,45 | 1,94% | 150,00 |
| 19.11.2025 | 38,35 | 38,70 | 38,35 | 38,70 | 1,44% | 81,00 |
| 18.11.2025 | 38,10 | 38,15 | 38,05 | 38,15 | -0,78% | 474,00 |
| 17.11.2025 | 38,65 | 38,75 | 38,45 | 38,45 | -0,52% | 237,00 |
| 14.11.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -1,40% | 30,00 |
| 13.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 50,00 |
| 12.11.2025 | 39,60 | 39,60 | 39,30 | 39,30 | 0,00% | 40,00 |
| 11.11.2025 | 39,40 | 39,40 | 39,25 | 39,30 | 2,21% | 96,00 |
| 10.11.2025 | 37,70 | 38,45 | 37,70 | 38,45 | 3,08% | 310,00 |
| 07.11.2025 | 36,95 | 37,30 | 36,95 | 37,30 | -0,93% | 668,00 |
| 06.11.2025 | 38,20 | 38,50 | 37,65 | 37,65 | -1,18% | 316,00 |
| 05.11.2025 | 38,00 | 38,10 | 37,80 | 38,10 | -0,78% | 762,00 |
| 04.11.2025 | 39,00 | 39,00 | 38,40 | 38,40 | -2,04% | 510,00 |
| 03.11.2025 | 39,15 | 39,40 | 38,95 | 39,20 | 0,00% | 730,00 |
| 31.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 59,00 |
| 30.10.2025 | 39,30 | 39,85 | 39,30 | 39,40 | 0,13% | 834,00 |
| 29.10.2025 | 39,60 | 39,60 | 38,95 | 39,35 | -1,63% | 120,00 |
| 28.10.2025 | 39,90 | 40,00 | 39,55 | 40,00 | -0,99% | 3.464,00 |
| 27.10.2025 | 40,10 | 40,40 | 39,90 | 40,40 | 2,02% | 140,00 |
| 24.10.2025 | 40,00 | 41,00 | 39,60 | 39,60 | -1,12% | 3.168,00 |
| 23.10.2025 | 41,50 | 41,50 | 39,85 | 40,05 | -7,83% | 758,00 |
| 22.10.2025 | 42,55 | 43,45 | 41,95 | 43,45 | 2,84% | 552,00 |
| 21.10.2025 | 42,15 | 42,55 | 42,15 | 42,25 | 3,55% | 107,00 |
| 20.10.2025 | 41,10 | 41,10 | 40,80 | 40,80 | 1,12% | 68,00 |
| 17.10.2025 | 40,00 | 40,35 | 39,15 | 40,35 | 0,00% | 1.063,00 |
| 16.10.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 0,25% | 33,00 |
| 15.10.2025 | 41,05 | 41,10 | 40,25 | 40,25 | -1,95% | 258,00 |
| 14.10.2025 | 40,45 | 41,05 | 40,15 | 41,05 | -0,12% | 625,00 |
| 13.10.2025 | 40,90 | 41,10 | 40,90 | 41,10 | -0,24% | 62,00 |
| 10.10.2025 | 41,60 | 41,60 | 41,00 | 41,20 | -0,84% | 108,00 |
| 09.10.2025 | 41,45 | 41,65 | 41,35 | 41,55 | 0,24% | 823,00 |
| 08.10.2025 | 41,60 | 41,60 | 40,70 | 41,45 | -1,66% | 254,00 |
| 07.10.2025 | 42,40 | 42,50 | 42,15 | 42,15 | 0,48% | 1.567,00 |
| 06.10.2025 | 42,05 | 42,05 | 41,95 | 41,95 | 1,21% | 72,00 |
| 03.10.2025 | 41,70 | 41,70 | 41,45 | 41,45 | 1,22% | 725,00 |
| 02.10.2025 | 41,45 | 41,80 | 40,95 | 40,95 | -3,08% | 162,00 |
| 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 |