28,175€
1,17%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,95 | 28,30 | 26,98 | 28,18 | 1,17% | 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 |
| 15.11.2024 | 23,83 | 24,28 | 23,78 | 24,18 | 0,52% | - |
| 14.11.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,84% | 420,00 |
| 13.11.2024 | 24,00 | 24,00 | 23,85 | 23,85 | -1,45% | 278,00 |
| 12.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | 240,00 |
| 11.11.2024 | 24,45 | 24,45 | 24,25 | 24,25 | -0,61% | 305,00 |
| 08.11.2024 | 24,30 | 24,40 | 24,30 | 24,40 | -1,21% | 155,00 |
| 07.11.2024 | 24,55 | 24,70 | 24,55 | 24,70 | 0,61% | 135,00 |
| 06.11.2024 | 25,00 | 25,00 | 24,55 | 24,55 | 0,61% | 401,00 |
| 05.11.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 3,61% | 120,00 |
| 04.11.2024 | 23,65 | 23,70 | 23,55 | 23,55 | -2,48% | 672,00 |
| 01.11.2024 | 23,80 | 24,25 | 23,80 | 24,15 | 1,26% | 173,00 |
| 31.10.2024 | 24,05 | 24,05 | 23,85 | 23,85 | -1,65% | 669,00 |
| 30.10.2024 | 24,30 | 24,30 | 24,25 | 24,25 | -1,42% | 910,00 |
| 29.10.2024 | 24,40 | 24,65 | 24,40 | 24,60 | 1,86% | 286,00 |
| 28.10.2024 | 24,35 | 24,40 | 23,80 | 24,15 | -1,43% | 20.498,00 |
| 25.10.2024 | 23,80 | 24,60 | 23,80 | 24,50 | 4,26% | 10.786,00 |
| 24.10.2024 | 22,35 | 23,50 | 22,35 | 23,50 | 7,31% | 1.456,00 |
| 23.10.2024 | 21,70 | 21,90 | 21,50 | 21,90 | -4,78% | 469,00 |
| 22.10.2024 | 21,60 | 23,00 | 21,55 | 23,00 | 7,98% | 1.609,00 |
| 21.10.2024 | 21,70 | 21,70 | 21,15 | 21,30 | -2,52% | 1.140,00 |
| 18.10.2024 | 21,65 | 21,85 | 21,60 | 21,85 | -1,58% | 450,00 |
| 17.10.2024 | 21,50 | 22,20 | 21,50 | 22,20 | 2,30% | 1.186,00 |
| 16.10.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 1,40% | 58,00 |
| 15.10.2024 | 21,50 | 21,60 | 21,40 | 21,40 | 0,00% | 168,00 |
| 14.10.2024 | 21,55 | 21,55 | 21,20 | 21,40 | -1,15% | 441,00 |
| 11.10.2024 | 21,20 | 21,65 | 21,20 | 21,65 | 4,09% | 93,00 |
| 10.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 10,00 |
| 09.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,24% | 100,00 |
| 08.10.2024 | 20,45 | 20,55 | 20,45 | 20,55 | 0,24% | 230,00 |
| 07.10.2024 | 20,65 | 20,65 | 20,45 | 20,50 | -0,24% | 139,00 |
| 04.10.2024 | 20,40 | 20,55 | 20,40 | 20,55 | -0,24% | 130,00 |
| 03.10.2024 | 20,55 | 20,60 | 20,55 | 20,60 | 0,24% | 90,00 |
| 02.10.2024 | 20,83 | 20,88 | 20,48 | 20,55 | -0,72% | - |
| 01.10.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | 127,00 |
| 30.09.2024 | 20,50 | 20,50 | 20,45 | 20,50 | 1,23% | 599,00 |
| 27.09.2024 | 20,05 | 20,25 | 20,05 | 20,25 | 0,12% | 1.760,00 |
| 26.09.2024 | 20,45 | 20,55 | 19,96 | 20,23 | -0,37% | - |
| 25.09.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -1,69% | 177,00 |
| 24.09.2024 | 20,60 | 20,80 | 20,60 | 20,65 | -0,72% | 2.170,00 |
| 23.09.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 5,21% | 480,00 |
| 20.09.2024 | 19,76 | 20,00 | 19,70 | 19,77 | -0,85% | - |
| 19.09.2024 | 20,65 | 20,65 | 19,94 | 19,94 | -2,97% | 200,00 |
| 18.09.2024 | 20,05 | 20,55 | 20,05 | 20,55 | 1,99% | 783,00 |
| 17.09.2024 | 19,76 | 20,15 | 19,76 | 20,15 | 5,72% | 660,00 |
| 16.09.2024 | 18,98 | 19,06 | 18,80 | 19,06 | 1,71% | 1.992,00 |
| 13.09.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,05% | 16,00 |
| 12.09.2024 | 18,73 | 18,79 | 18,45 | 18,75 | 1,46% | - |
| 11.09.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,81% | 170,00 |
| 10.09.2024 | 18,64 | 19,05 | 18,48 | 18,63 | -0,37% | - |
| 09.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,11% | 1.500,00 |
| 06.09.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 1,24% | 12,00 |