40,920€
0,84%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,82 | 40,82 | 40,64 | 40,64 | 0,15% | 25,00 |
| 19.10.2026 | 40,78 | 40,78 | 40,58 | 40,58 | -2,22% | 100,00 |
| 16.10.2026 | 40,94 | 41,50 | 40,94 | 41,50 | 2,37% | 267,00 |
| 15.10.2026 | 40,12 | 40,54 | 39,90 | 40,54 | 0,85% | 429,00 |
| 14.10.2026 | 39,00 | 40,20 | 39,00 | 40,20 | 2,89% | 79,00 |
| 13.10.2026 | 38,14 | 39,08 | 38,12 | 39,07 | 0,90% | - |
| 12.10.2026 | 38,74 | 38,74 | 38,72 | 38,72 | 0,31% | 180,00 |
| 09.10.2026 | 37,70 | 38,62 | 37,70 | 38,60 | 4,61% | 1.280,00 |
| 08.10.2026 | 37,50 | 37,50 | 36,90 | 36,90 | -2,89% | 438,00 |
| 07.10.2026 | 38,42 | 38,42 | 38,00 | 38,00 | -0,73% | 219,00 |
| 06.10.2026 | 37,70 | 38,28 | 37,48 | 38,28 | -2,35% | 197,00 |
| 05.10.2026 | 38,70 | 39,20 | 38,70 | 39,20 | 0,82% | 253,00 |
| 02.10.2026 | 38,62 | 38,88 | 38,62 | 38,88 | 0,88% | 51,00 |
| 01.10.2026 | 38,38 | 38,54 | 38,14 | 38,54 | -1,88% | 847,00 |
| 30.09.2026 | 39,78 | 39,78 | 39,26 | 39,28 | -0,10% | 172,00 |
| 29.09.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -1,60% | 40,00 |
| 28.09.2026 | 39,50 | 40,10 | 39,50 | 39,96 | 0,76% | 51,00 |
| 25.09.2026 | 39,58 | 39,66 | 39,58 | 39,66 | -1,00% | 145,00 |
| 24.09.2026 | 38,98 | 40,06 | 38,98 | 40,06 | 1,42% | 782,00 |
| 23.09.2026 | 40,14 | 40,14 | 39,50 | 39,50 | -2,66% | 1.044,00 |
| 22.09.2026 | 40,38 | 40,58 | 40,38 | 40,58 | -1,02% | 73,00 |
| 21.09.2026 | 41,00 | 41,00 | 40,90 | 41,00 | -0,58% | 210,00 |
| 18.09.2026 | 41,10 | 41,24 | 40,88 | 41,24 | -0,67% | 788,00 |
| 17.09.2026 | 41,94 | 41,94 | 41,26 | 41,52 | -0,86% | 496,00 |
| 16.09.2026 | 41,88 | 41,88 | 41,88 | 41,88 | -0,62% | 1,00 |
| 15.09.2026 | 41,12 | 42,14 | 41,12 | 42,14 | 0,67% | 76,00 |
| 14.09.2026 | 42,46 | 42,50 | 41,86 | 41,86 | -2,70% | 196,00 |
| 11.09.2026 | 43,54 | 43,54 | 43,02 | 43,02 | -1,19% | 145,00 |
| 10.09.2026 | 43,54 | 43,54 | 43,54 | 43,54 | 0,11% | 80,00 |
| 09.09.2026 | 43,24 | 43,58 | 43,07 | 43,49 | 1,05% | - |
| 08.09.2026 | 43,70 | 43,70 | 43,04 | 43,04 | -1,74% | 93,00 |
| 07.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | 120,00 |
| 04.09.2026 | 43,98 | 43,98 | 43,70 | 43,70 | -0,05% | 182,00 |
| 03.09.2026 | 43,44 | 43,72 | 43,44 | 43,72 | 0,92% | 20,00 |
| 02.09.2026 | 43,50 | 43,76 | 43,32 | 43,32 | -1,23% | 83,00 |
| 01.09.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -1,13% | 7,00 |
| 31.08.2026 | 44,92 | 44,92 | 44,18 | 44,36 | -0,78% | 254,00 |
| 28.08.2026 | 44,92 | 45,14 | 44,54 | 44,71 | 0,34% | - |
| 27.08.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -0,80% | 100,00 |
| 26.08.2026 | 44,92 | 44,92 | 44,92 | 44,92 | 0,09% | 198,00 |
| 25.08.2026 | 44,88 | 44,88 | 44,88 | 44,88 | 0,04% | 20,00 |
| 24.08.2026 | 44,28 | 44,86 | 44,28 | 44,86 | 1,77% | 450,00 |
| 21.08.2026 | 43,68 | 44,15 | 43,67 | 44,08 | 0,73% | - |
| 20.08.2026 | 43,90 | 43,90 | 43,76 | 43,76 | -0,55% | 65,00 |
| 19.08.2026 | 44,76 | 44,76 | 44,00 | 44,00 | -5,90% | 900,00 |
| 18.08.2026 | 46,72 | 46,76 | 46,72 | 46,76 | 0,65% | 2,00 |
| 17.08.2026 | 46,66 | 46,66 | 46,46 | 46,46 | 0,69% | 300,00 |
| 14.08.2026 | 45,50 | 46,14 | 45,50 | 46,14 | 2,62% | 255,00 |
| 13.08.2026 | 44,60 | 45,00 | 44,60 | 44,96 | 3,02% | 2.200,00 |
| 12.08.2026 | 43,70 | 43,70 | 43,56 | 43,64 | 0,41% | 560,00 |
| 11.08.2026 | 43,90 | 43,90 | 43,46 | 43,46 | -0,46% | 1.615,00 |
| 10.08.2026 | 44,38 | 44,44 | 43,40 | 43,66 | -0,68% | 977,00 |
| 07.08.2026 | 43,70 | 44,36 | 43,70 | 43,96 | 0,87% | 306,00 |
| 06.08.2026 | 43,64 | 43,64 | 43,00 | 43,58 | -2,20% | 790,00 |
| 05.08.2026 | 44,26 | 44,56 | 44,26 | 44,56 | 0,27% | 287,00 |
| 04.08.2026 | 44,54 | 44,54 | 44,06 | 44,44 | -1,24% | 1.410,00 |
| 03.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 70,00 |
| 31.07.2026 | 45,14 | 45,18 | 44,80 | 44,80 | -0,36% | 281,00 |
| 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 |