25,350€
0,20%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 19,08 | 19,11 | 18,43 | 18,49 | -3,19% | - |
| 04.09.2024 | 18,83 | 19,19 | 18,67 | 19,10 | 0,00% | - |
| 03.09.2024 | 19,36 | 19,36 | 19,02 | 19,10 | -0,42% | 714,00 |
| 02.09.2024 | 19,40 | 19,40 | 19,18 | 19,18 | 0,10% | 410,00 |
| 30.08.2024 | 19,28 | 19,28 | 19,16 | 19,16 | -0,21% | 80,00 |
| 29.08.2024 | 18,84 | 19,30 | 18,84 | 19,20 | 1,43% | 117,00 |
| 28.08.2024 | 19,13 | 19,23 | 18,87 | 18,93 | 0,80% | - |
| 27.08.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,08% | 13,00 |
| 26.08.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,85% | 70,00 |
| 23.08.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,43% | 100,00 |
| 22.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 1,30% | 25,00 |
| 21.08.2024 | 18,76 | 18,76 | 18,42 | 18,42 | -0,97% | 1.102,00 |
| 20.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,96% | 350,00 |
| 19.08.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,16% | 250,00 |
| 16.08.2024 | 18,65 | 18,95 | 18,54 | 18,75 | 0,70% | - |
| 15.08.2024 | 18,73 | 18,75 | 18,33 | 18,62 | -0,32% | - |
| 14.08.2024 | 18,42 | 18,68 | 18,27 | 18,68 | 2,64% | - |
| 13.08.2024 | 18,48 | 18,48 | 18,20 | 18,20 | -0,87% | 740,00 |
| 12.08.2024 | 18,16 | 18,36 | 18,16 | 18,36 | 3,38% | 220,00 |
| 09.08.2024 | 17,71 | 17,87 | 17,63 | 17,76 | -0,22% | - |
| 08.08.2024 | 17,50 | 17,80 | 17,50 | 17,80 | 0,23% | 821,00 |
| 07.08.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,34% | 50,00 |
| 06.08.2024 | 17,30 | 17,70 | 17,18 | 17,70 | 2,19% | 1.307,00 |
| 05.08.2024 | 17,34 | 17,34 | 16,74 | 17,32 | -3,02% | 1.945,00 |
| 02.08.2024 | 18,10 | 18,10 | 17,86 | 17,86 | -4,39% | 467,00 |
| 01.08.2024 | 18,62 | 18,68 | 18,56 | 18,68 | -2,25% | 215,00 |
| 31.07.2024 | 19,34 | 19,42 | 19,06 | 19,11 | -0,36% | - |
| 30.07.2024 | 19,00 | 19,18 | 18,90 | 19,18 | -0,10% | 745,00 |
| 29.07.2024 | 18,88 | 19,20 | 18,88 | 19,20 | 2,78% | 306,00 |
| 26.07.2024 | 18,69 | 18,85 | 18,59 | 18,68 | -0,74% | - |
| 25.07.2024 | 18,50 | 18,82 | 18,50 | 18,82 | 0,37% | 228,00 |
| 24.07.2024 | 18,84 | 18,93 | 18,73 | 18,75 | -0,79% | - |
| 23.07.2024 | 18,96 | 18,96 | 18,90 | 18,90 | -1,05% | 172,00 |
| 22.07.2024 | 18,84 | 19,10 | 18,84 | 19,10 | 0,84% | 240,00 |
| 19.07.2024 | 19,40 | 19,40 | 18,94 | 18,94 | -2,57% | 355,00 |
| 18.07.2024 | 19,38 | 19,58 | 19,38 | 19,44 | 1,78% | 700,00 |