34,600€
1,91%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,35 | 35,13 | 34,30 | 34,88 | 2,05% | - |
| 15.05.2025 | 33,60 | 34,43 | 33,50 | 34,18 | 1,33% | - |
| 14.05.2025 | 33,35 | 33,93 | 33,35 | 33,73 | 0,67% | - |
| 13.05.2025 | 33,20 | 33,78 | 33,03 | 33,50 | 1,13% | - |
| 12.05.2025 | 34,30 | 34,30 | 32,45 | 33,13 | -0,53% | - |
| 09.05.2025 | 33,05 | 33,43 | 32,80 | 33,30 | 0,45% | - |
| 08.05.2025 | 32,45 | 33,35 | 32,33 | 33,15 | 1,84% | - |
| 07.05.2025 | 32,43 | 32,60 | 32,15 | 32,55 | 0,54% | - |
| 06.05.2025 | 31,93 | 32,58 | 31,73 | 32,38 | 2,45% | - |
| 05.05.2025 | 31,93 | 32,38 | 31,48 | 31,60 | -0,94% | - |
| 02.05.2025 | 31,08 | 32,05 | 30,93 | 31,90 | 3,24% | - |
| 30.04.2025 | 31,00 | 31,03 | 30,58 | 30,90 | 1,31% | - |
| 29.04.2025 | 31,90 | 32,05 | 30,50 | 30,50 | -1,61% | - |
| 28.04.2025 | 30,98 | 31,20 | 30,53 | 31,00 | 1,47% | 392,00 |
| 25.04.2025 | 29,85 | 31,20 | 29,85 | 30,55 | 2,86% | - |
| 24.04.2025 | 29,18 | 30,55 | 29,08 | 29,70 | 2,95% | - |
| 23.04.2025 | 29,38 | 29,48 | 28,75 | 28,85 | 2,12% | 240,00 |
| 22.04.2025 | 27,73 | 28,35 | 27,45 | 28,25 | 2,36% | 100,00 |
| 17.04.2025 | 27,48 | 27,85 | 27,33 | 27,60 | 1,19% | - |
| 16.04.2025 | 27,60 | 27,78 | 27,10 | 27,28 | -2,06% | - |
| 15.04.2025 | 27,85 | 28,43 | 27,73 | 27,85 | 0,72% | - |
| 14.04.2025 | 27,28 | 28,13 | 27,18 | 27,65 | 2,03% | - |
| 11.04.2025 | 26,88 | 27,20 | 26,28 | 27,10 | 0,84% | - |
| 10.04.2025 | 27,48 | 28,03 | 26,75 | 26,88 | -3,07% | - |
| 09.04.2025 | 26,55 | 27,95 | 25,08 | 27,73 | 3,74% | - |
| 08.04.2025 | 26,45 | 27,38 | 25,23 | 26,73 | 3,48% | - |
| 07.04.2025 | 25,85 | 26,38 | 24,20 | 25,83 | -4,62% | - |
| 04.04.2025 | 29,58 | 29,78 | 26,73 | 27,08 | -9,07% | - |
| 03.04.2025 | 30,08 | 30,23 | 29,40 | 29,78 | -1,16% | - |
| 02.04.2025 | 29,85 | 30,48 | 29,80 | 30,13 | -0,33% | - |
| 01.04.2025 | 29,90 | 30,53 | 29,88 | 30,23 | 1,77% | - |
| 31.03.2025 | 30,23 | 30,43 | 29,68 | 29,70 | -2,22% | - |
| 28.03.2025 | 30,58 | 30,65 | 30,13 | 30,38 | -0,82% | - |
| 27.03.2025 | 30,15 | 30,73 | 29,80 | 30,63 | 0,08% | - |
| 26.03.2025 | 30,03 | 30,83 | 29,98 | 30,60 | 2,17% | - |
| 25.03.2025 | 29,75 | 30,23 | 29,55 | 29,95 | 1,35% | 310,00 |
| 24.03.2025 | 28,75 | 30,33 | 28,75 | 29,55 | 2,16% | - |
| 21.03.2025 | 28,88 | 29,38 | 28,65 | 28,93 | 0,70% | - |
| 20.03.2025 | 28,98 | 29,13 | 28,20 | 28,73 | -0,86% | - |
| 19.03.2025 | 27,98 | 29,10 | 27,88 | 28,98 | 3,76% | - |
| 18.03.2025 | 27,80 | 28,45 | 27,63 | 27,93 | -0,80% | - |
| 17.03.2025 | 28,10 | 28,33 | 28,05 | 28,15 | 0,09% | - |
| 14.03.2025 | 27,45 | 28,13 | 27,25 | 28,13 | 3,40% | - |
| 13.03.2025 | 26,33 | 27,50 | 26,28 | 27,20 | 3,62% | - |
| 12.03.2025 | 26,13 | 26,48 | 26,03 | 26,25 | 0,38% | - |
| 11.03.2025 | 26,13 | 26,43 | 25,70 | 26,15 | -0,66% | - |
| 10.03.2025 | 26,28 | 26,80 | 25,90 | 26,33 | -0,19% | - |
| 07.03.2025 | 26,25 | 26,58 | 26,00 | 26,38 | 0,76% | - |
| 06.03.2025 | 26,60 | 26,83 | 26,13 | 26,18 | -1,32% | - |
| 05.03.2025 | 26,33 | 27,08 | 26,30 | 26,53 | 0,76% | - |
| 04.03.2025 | 27,35 | 27,50 | 26,23 | 26,33 | -3,48% | - |
| 03.03.2025 | 27,00 | 27,63 | 27,00 | 27,28 | 1,39% | - |
| 28.02.2025 | 26,75 | 27,05 | 26,60 | 26,90 | -0,46% | - |
| 27.02.2025 | 26,78 | 27,10 | 26,43 | 27,03 | 0,84% | - |
| 26.02.2025 | 25,70 | 26,90 | 25,70 | 26,80 | 2,19% | - |
| 25.02.2025 | 26,60 | 26,73 | 26,00 | 26,23 | -1,69% | - |
| 24.02.2025 | 26,50 | 26,70 | 26,33 | 26,68 | -0,09% | - |
| 21.02.2025 | 26,65 | 26,90 | 26,40 | 26,70 | 0,85% | - |
| 20.02.2025 | 26,98 | 27,18 | 26,35 | 26,48 | -2,04% | - |
| 19.02.2025 | 26,40 | 27,15 | 26,40 | 27,03 | 1,22% | - |
| 18.02.2025 | 26,80 | 27,05 | 26,65 | 26,70 | -1,29% | - |
| 17.02.2025 | 26,78 | 27,10 | 26,78 | 27,05 | 0,84% | - |
| 14.02.2025 | 27,10 | 27,18 | 26,60 | 26,83 | -1,38% | - |
| 13.02.2025 | 27,03 | 27,30 | 26,53 | 27,20 | 0,65% | - |
| 12.02.2025 | 26,75 | 27,28 | 26,75 | 27,03 | 0,28% | - |
| 11.02.2025 | 26,95 | 27,43 | 26,95 | 26,95 | -0,55% | - |
| 10.02.2025 | 27,43 | 27,65 | 26,93 | 27,10 | -0,46% | - |
| 07.02.2025 | 27,38 | 27,48 | 26,93 | 27,23 | 0,18% | - |
| 06.02.2025 | 27,63 | 27,63 | 26,88 | 27,18 | -1,18% | - |
| 05.02.2025 | 27,98 | 28,13 | 27,43 | 27,50 | -1,61% | - |
| 04.02.2025 | 27,58 | 28,18 | 27,50 | 27,95 | 1,08% | - |
| 03.02.2025 | 28,23 | 28,28 | 27,45 | 27,65 | -1,78% | - |
| 31.01.2025 | 28,15 | 28,43 | 27,65 | 28,15 | 0,81% | 300,00 |
| 30.01.2025 | 27,10 | 28,23 | 26,98 | 27,93 | 1,45% | - |
| 29.01.2025 | 27,63 | 27,80 | 27,35 | 27,53 | 0,27% | - |
| 28.01.2025 | 27,35 | 27,73 | 27,15 | 27,45 | 1,20% | - |
| 27.01.2025 | 27,65 | 27,65 | 27,03 | 27,13 | -1,72% | - |
| 24.01.2025 | 26,65 | 27,83 | 26,65 | 27,60 | 2,22% | 300,00 |
| 23.01.2025 | 26,35 | 27,28 | 26,35 | 27,00 | 0,65% | - |
| 22.01.2025 | 26,13 | 27,05 | 26,10 | 26,83 | 2,68% | - |
| 21.01.2025 | 25,38 | 27,03 | 25,33 | 26,13 | 3,16% | - |
| 20.01.2025 | 25,13 | 25,58 | 24,95 | 25,33 | 0,70% | - |
| 17.01.2025 | 25,08 | 25,33 | 24,95 | 25,15 | 0,70% | - |
| 16.01.2025 | 25,30 | 25,60 | 24,88 | 24,98 | -1,28% | - |
| 15.01.2025 | 24,15 | 25,35 | 24,15 | 25,30 | 3,58% | - |
| 14.01.2025 | 24,43 | 24,68 | 24,08 | 24,43 | 0,62% | - |
| 13.01.2025 | 24,90 | 25,15 | 24,05 | 24,28 | -2,90% | - |
| 10.01.2025 | 25,35 | 25,40 | 24,80 | 25,00 | -1,19% | - |
| 09.01.2025 | 24,73 | 25,35 | 24,70 | 25,30 | 2,74% | - |
| 08.01.2025 | 24,65 | 24,93 | 24,58 | 24,63 | 0,20% | - |
| 07.01.2025 | 24,70 | 24,85 | 24,18 | 24,58 | -0,10% | - |
| 06.01.2025 | 24,98 | 25,08 | 24,50 | 24,60 | -1,80% | - |
| 03.01.2025 | 24,95 | 25,15 | 24,53 | 25,05 | 0,30% | - |
| 02.01.2025 | 24,40 | 25,18 | 24,20 | 24,98 | 3,85% | - |
| 30.12.2024 | 24,23 | 24,28 | 23,98 | 24,05 | -0,72% | - |
| 27.12.2024 | 24,23 | 24,25 | 23,95 | 24,23 | 0,31% | - |
| 23.12.2024 | 23,73 | 24,43 | 23,68 | 24,15 | 1,68% | - |
| 20.12.2024 | 23,70 | 23,93 | 23,35 | 23,75 | 0,32% | - |
| 19.12.2024 | 23,35 | 24,05 | 23,35 | 23,68 | 0,00% | - |
| 18.12.2024 | 23,60 | 23,90 | 23,55 | 23,68 | 0,11% | - |