45,110€
0,33%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,36 | 45,36 | 45,22 | 45,22 | 0,58% | - |
| 30.07.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 2,65% | 45,00 |
| 29.07.2026 | 43,78 | 43,80 | 43,78 | 43,80 | -0,95% | 76,00 |
| 28.07.2026 | 44,16 | 44,22 | 44,16 | 44,22 | 1,19% | 132,00 |
| 27.07.2026 | 44,30 | 44,30 | 43,44 | 43,70 | -1,13% | 548,00 |
| 24.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,50% | 100,00 |
| 23.07.2026 | 45,06 | 45,06 | 43,98 | 43,98 | -2,79% | 143,00 |
| 22.07.2026 | 45,24 | 45,24 | 45,24 | 45,24 | 0,15% | 45,00 |
| 21.07.2026 | 44,24 | 45,18 | 44,18 | 45,17 | 2,10% | - |
| 20.07.2026 | 44,24 | 44,24 | 44,24 | 44,24 | 0,45% | 131,00 |
| 17.07.2026 | 44,02 | 44,04 | 44,02 | 44,04 | 0,59% | 130,00 |
| 16.07.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -1,00% | 1,00 |
| 15.07.2026 | 44,22 | 44,22 | 44,22 | 44,22 | 0,09% | 56,00 |
| 14.07.2026 | 44,02 | 44,18 | 44,02 | 44,18 | 0,27% | 202,00 |
| 13.07.2026 | 45,68 | 45,68 | 44,00 | 44,06 | -1,43% | 157,00 |
| 10.07.2026 | 46,60 | 46,60 | 43,74 | 44,70 | -4,89% | 206,00 |
| 09.07.2026 | 45,28 | 47,00 | 45,28 | 47,00 | 4,54% | 1.190,00 |
| 08.07.2026 | 45,00 | 45,06 | 44,96 | 44,96 | -0,18% | 167,00 |
| 07.07.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 0,63% | 250,00 |
| 06.07.2026 | 45,40 | 45,40 | 44,76 | 44,76 | -0,53% | 1.465,00 |
| 03.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,97% | 45,00 |
| 02.07.2026 | 43,92 | 43,92 | 43,70 | 43,70 | 2,63% | 126,00 |
| 01.07.2026 | 42,58 | 42,58 | 42,58 | 42,58 | 0,09% | 100,00 |
| 30.06.2026 | 42,44 | 42,54 | 42,42 | 42,54 | 0,61% | 89,00 |
| 29.06.2026 | 42,06 | 42,28 | 42,06 | 42,28 | 0,43% | 308,00 |
| 26.06.2026 | 42,04 | 42,10 | 42,04 | 42,10 | -1,64% | 95,00 |
| 25.06.2026 | 42,59 | 43,04 | 42,14 | 42,80 | 1,18% | - |
| 24.06.2026 | 41,84 | 42,30 | 41,76 | 42,30 | 0,76% | 418,00 |
| 23.06.2026 | 42,68 | 42,68 | 41,70 | 41,98 | -2,24% | 533,00 |
| 22.06.2026 | 43,00 | 43,00 | 42,94 | 42,94 | 2,19% | 106,00 |
| 19.06.2026 | 42,46 | 42,46 | 42,02 | 42,02 | -1,08% | 95,00 |
| 18.06.2026 | 43,08 | 43,10 | 42,48 | 42,48 | -2,07% | 191,00 |
| 17.06.2026 | 43,28 | 43,38 | 43,26 | 43,38 | 0,60% | 602,00 |
| 16.06.2026 | 43,12 | 43,12 | 43,12 | 43,12 | -1,64% | 40,00 |
| 15.06.2026 | 43,52 | 43,86 | 42,88 | 43,84 | 4,63% | 740,00 |
| 12.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | 100,00 |
| 11.06.2026 | 40,82 | 41,90 | 40,82 | 41,90 | 3,00% | 218,00 |
| 10.06.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -0,93% | 24,00 |
| 09.06.2026 | 41,06 | 41,06 | 41,06 | 41,06 | 0,98% | 40,00 |
| 08.06.2026 | 40,72 | 40,74 | 40,66 | 40,66 | -0,25% | 387,00 |
| 05.06.2026 | 41,00 | 41,30 | 40,76 | 40,76 | -0,63% | 129,00 |
| 04.06.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 0,64% | 80,00 |
| 03.06.2026 | 40,94 | 40,94 | 40,30 | 40,76 | -1,40% | 170,00 |
| 02.06.2026 | 41,50 | 41,50 | 41,34 | 41,34 | -0,19% | 524,00 |
| 01.06.2026 | 42,00 | 42,16 | 41,40 | 41,42 | -2,50% | 516,00 |
| 29.05.2026 | 42,56 | 42,56 | 42,48 | 42,48 | -0,14% | 147,00 |
| 28.05.2026 | 42,12 | 42,54 | 42,12 | 42,54 | 0,24% | 104,00 |
| 27.05.2026 | 42,92 | 42,92 | 42,40 | 42,44 | -1,80% | 146,00 |
| 26.05.2026 | 42,44 | 43,54 | 42,44 | 43,22 | 0,51% | 588,00 |
| 25.05.2026 | 44,24 | 44,28 | 42,10 | 43,00 | -1,10% | 795,00 |
| 22.05.2026 | 43,76 | 43,76 | 43,02 | 43,48 | -0,82% | 108,00 |
| 21.05.2026 | 42,96 | 44,30 | 42,96 | 43,84 | 0,46% | 774,00 |
| 20.05.2026 | 43,12 | 43,64 | 43,12 | 43,64 | 2,88% | 304,00 |
| 19.05.2026 | 42,13 | 42,80 | 42,09 | 42,42 | 1,00% | - |
| 18.05.2026 | 41,20 | 42,20 | 41,20 | 42,00 | 0,89% | 1.260,00 |
| 15.05.2026 | 42,19 | 42,66 | 41,57 | 41,63 | -2,73% | - |
| 14.05.2026 | 42,68 | 42,80 | 42,68 | 42,80 | 0,33% | 6,00 |
| 13.05.2026 | 42,55 | 42,71 | 41,91 | 42,66 | -0,05% | - |
| 12.05.2026 | 42,78 | 42,78 | 42,68 | 42,68 | -1,61% | 445,00 |
| 11.05.2026 | 43,38 | 43,38 | 43,38 | 43,38 | 0,28% | 20,00 |
| 08.05.2026 | 43,48 | 43,48 | 43,26 | 43,26 | 0,42% | 15,00 |
| 07.05.2026 | 43,14 | 43,38 | 43,00 | 43,08 | 0,23% | 496,00 |
| 06.05.2026 | 42,62 | 43,26 | 42,62 | 42,98 | 3,27% | 158,00 |
| 05.05.2026 | 42,28 | 42,62 | 40,88 | 41,62 | -0,90% | 631,00 |
| 04.05.2026 | 42,86 | 42,86 | 42,00 | 42,00 | -1,91% | 68,00 |
| 30.04.2026 | 42,64 | 42,82 | 42,00 | 42,82 | -0,56% | 142,00 |
| 29.04.2026 | 43,38 | 43,38 | 43,06 | 43,06 | 0,89% | 105,00 |
| 28.04.2026 | 43,62 | 43,62 | 42,68 | 42,68 | -2,47% | 1.079,00 |
| 27.04.2026 | 43,52 | 44,06 | 43,52 | 43,76 | 0,41% | 263,00 |
| 24.04.2026 | 43,72 | 43,88 | 43,50 | 43,58 | -1,22% | 283,00 |
| 23.04.2026 | 42,92 | 44,12 | 42,72 | 44,12 | -1,74% | 1.330,00 |
| 22.04.2026 | 44,88 | 44,90 | 44,54 | 44,90 | 0,72% | 364,00 |
| 21.04.2026 | 44,64 | 44,90 | 44,58 | 44,58 | -0,31% | 208,00 |
| 20.04.2026 | 44,26 | 44,72 | 44,26 | 44,72 | -0,45% | 1.087,00 |
| 17.04.2026 | 44,96 | 44,96 | 44,92 | 44,92 | -0,40% | 252,00 |
| 16.04.2026 | 44,84 | 45,18 | 44,84 | 45,10 | -2,42% | 465,00 |
| 15.04.2026 | 45,36 | 46,22 | 45,36 | 46,22 | 3,45% | 240,00 |
| 14.04.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 0,54% | 86,00 |
| 13.04.2026 | 44,18 | 44,46 | 44,18 | 44,44 | 0,54% | 197,00 |
| 10.04.2026 | 44,20 | 44,32 | 44,20 | 44,20 | -0,14% | 926,00 |
| 09.04.2026 | 43,86 | 44,30 | 43,86 | 44,26 | 2,60% | 383,00 |
| 08.04.2026 | 42,72 | 43,30 | 42,72 | 43,14 | 3,11% | 500,00 |
| 07.04.2026 | 41,92 | 42,34 | 41,84 | 41,84 | 0,82% | 443,00 |
| 02.04.2026 | 42,00 | 42,00 | 41,35 | 41,50 | -1,78% | 451,00 |
| 01.04.2026 | 41,70 | 42,25 | 41,70 | 42,25 | 0,48% | 233,00 |
| 31.03.2026 | 41,15 | 42,15 | 41,15 | 42,05 | 2,94% | 794,00 |
| 30.03.2026 | 40,50 | 41,05 | 40,35 | 40,85 | 0,74% | 527,00 |
| 27.03.2026 | 41,40 | 41,40 | 40,55 | 40,55 | -2,41% | 2.264,00 |
| 26.03.2026 | 41,80 | 41,80 | 41,10 | 41,55 | -1,66% | 1.819,00 |
| 25.03.2026 | 42,45 | 42,45 | 42,20 | 42,25 | -0,35% | 4.674,00 |
| 24.03.2026 | 42,25 | 42,55 | 41,75 | 42,40 | -4,93% | 643,00 |
| 23.03.2026 | 45,20 | 45,20 | 44,60 | 44,60 | -5,91% | 1.211,00 |
| 20.03.2026 | 45,50 | 47,40 | 45,50 | 47,40 | 5,57% | 168,00 |
| 19.03.2026 | 46,75 | 46,75 | 44,90 | 44,90 | -5,27% | 288,00 |
| 18.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | 53,00 |
| 17.03.2026 | 46,65 | 48,00 | 46,65 | 48,00 | 1,59% | 984,00 |
| 16.03.2026 | 46,80 | 47,25 | 46,80 | 47,25 | 0,21% | 523,00 |
| 13.03.2026 | 46,05 | 47,35 | 46,05 | 47,15 | 1,18% | 110,00 |
| 12.03.2026 | 45,80 | 47,00 | 45,80 | 46,60 | 2,76% | 1.341,00 |
| 11.03.2026 | 45,00 | 45,75 | 45,00 | 45,35 | -0,33% | 78,00 |