43,250€
-0,53%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 43,74 | 44,06 | 43,58 | 44,04 | 1,29% | - |
| 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 |
| 10.03.2026 | 45,00 | 45,65 | 45,00 | 45,50 | 0,11% | 470,00 |
| 09.03.2026 | 44,05 | 45,45 | 44,05 | 45,45 | 0,00% | 181,00 |
| 06.03.2026 | 45,75 | 45,85 | 45,45 | 45,45 | -1,94% | 349,00 |
| 05.03.2026 | 45,60 | 46,35 | 45,60 | 46,35 | 2,43% | 1.136,00 |
| 04.03.2026 | 45,00 | 45,25 | 45,00 | 45,25 | 3,08% | 485,00 |
| 03.03.2026 | 44,10 | 44,30 | 43,00 | 43,90 | -2,44% | 2.243,00 |
| 02.03.2026 | 43,00 | 45,70 | 43,00 | 45,00 | -2,17% | 2.502,00 |
| 27.02.2026 | 45,45 | 46,00 | 45,45 | 46,00 | 1,43% | 10,00 |
| 26.02.2026 | 45,00 | 45,35 | 45,00 | 45,35 | 1,57% | 82,00 |
| 25.02.2026 | 44,75 | 44,75 | 44,40 | 44,65 | -0,78% | 95,00 |
| 24.02.2026 | 44,70 | 45,00 | 44,70 | 45,00 | -0,55% | 67,00 |
| 23.02.2026 | 44,90 | 45,25 | 44,90 | 45,25 | 0,00% | 122,00 |
| 20.02.2026 | 44,40 | 45,25 | 44,40 | 45,25 | 2,84% | 669,00 |
| 19.02.2026 | 44,35 | 44,35 | 44,00 | 44,00 | -0,23% | 709,00 |
| 18.02.2026 | 43,40 | 44,10 | 43,40 | 44,10 | 0,68% | 44,00 |
| 17.02.2026 | 43,40 | 43,80 | 43,10 | 43,80 | -1,68% | 750,00 |
| 16.02.2026 | 43,65 | 44,55 | 42,70 | 44,55 | 1,14% | 1.721,00 |
| 13.02.2026 | 43,60 | 44,05 | 43,45 | 44,05 | 1,26% | 331,00 |
| 12.02.2026 | 44,55 | 44,95 | 43,50 | 43,50 | -4,50% | 605,00 |
| 11.02.2026 | 45,00 | 45,55 | 44,95 | 45,55 | -0,65% | 368,00 |
| 10.02.2026 | 45,50 | 45,85 | 45,50 | 45,85 | -0,22% | 247,00 |
| 09.02.2026 | 46,05 | 46,05 | 45,60 | 45,95 | 0,77% | 1.188,00 |
| 06.02.2026 | 45,55 | 45,60 | 45,55 | 45,60 | 1,79% | 11,00 |
| 05.02.2026 | 45,05 | 45,05 | 44,80 | 44,80 | -1,81% | 51,00 |
| 04.02.2026 | 46,28 | 46,40 | 45,45 | 45,63 | -0,49% | - |
| 03.02.2026 | 46,85 | 46,85 | 45,85 | 45,85 | -3,27% | 1.060,00 |
| 02.02.2026 | 46,15 | 47,60 | 46,15 | 47,40 | 3,72% | 1.807,00 |
| 30.01.2026 | 46,70 | 46,70 | 45,70 | 45,70 | -3,18% | 223,00 |
| 29.01.2026 | 46,35 | 47,20 | 46,35 | 47,20 | -0,63% | 367,00 |
| 28.01.2026 | 46,90 | 47,50 | 46,35 | 47,50 | 2,59% | 564,00 |
| 27.01.2026 | 46,70 | 47,00 | 46,30 | 46,30 | -1,49% | 543,00 |
| 26.01.2026 | 46,90 | 47,25 | 46,75 | 47,00 | -1,47% | 656,00 |
| 23.01.2026 | 47,55 | 47,75 | 47,50 | 47,70 | -0,73% | 308,00 |
| 22.01.2026 | 47,95 | 48,30 | 47,80 | 48,05 | 0,95% | 716,00 |
| 21.01.2026 | 47,10 | 47,60 | 47,00 | 47,60 | 4,85% | 196,00 |
| 20.01.2026 | 45,55 | 45,55 | 45,40 | 45,40 | 0,00% | 269,00 |
| 19.01.2026 | 45,05 | 45,60 | 45,00 | 45,40 | -1,84% | 934,00 |
| 16.01.2026 | 45,65 | 46,25 | 45,55 | 46,25 | 1,54% | 527,00 |
| 15.01.2026 | 46,10 | 46,10 | 45,55 | 45,55 | 3,29% | 81,00 |
| 14.01.2026 | 45,50 | 45,50 | 44,10 | 44,10 | -2,22% | 103,00 |
| 13.01.2026 | 43,55 | 45,30 | 43,55 | 45,10 | 3,56% | 632,00 |
| 12.01.2026 | 43,80 | 43,90 | 43,55 | 43,55 | -1,14% | 365,00 |
| 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 |