PROTECTOR FORSIKRING NK 1
[WKN: A0MSGT | ISIN: NO0010209331]
Aktienkurse
25,000€ -1,77%
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 25,30 25,70 25,13 25,33 -1,55% -
03.12.2024 25,18 25,83 25,18 25,73 2,59% -
02.12.2024 24,73 25,53 24,73 25,08 0,91% -
29.11.2024 24,80 24,95 24,55 24,85 0,61% -
28.11.2024 24,55 24,83 24,55 24,70 -0,30% -
27.11.2024 24,50 24,98 24,45 24,78 1,64% -
26.11.2024 24,90 25,08 24,35 24,38 -2,69% -
25.11.2024 24,40 25,18 24,40 25,05 2,66% -
22.11.2024 23,80 24,48 23,80 24,40 1,04% -
21.11.2024 24,03 24,35 24,00 24,15 0,84% -
20.11.2024 24,35 24,38 23,85 23,95 0,52% -
19.11.2024 23,55 24,15 23,55 23,83 0,00% -
18.11.2024 24,38 24,38 23,58 23,83 -1,35% -
15.11.2024 24,00 24,38 23,85 24,15 0,00% -
14.11.2024 24,00 24,25 23,83 24,15 1,58% -
13.11.2024 24,25 24,35 23,73 23,78 -1,96% -
12.11.2024 24,38 24,43 24,10 24,25 -1,12% -
11.11.2024 24,33 24,58 24,28 24,53 1,13% -
08.11.2024 24,35 24,75 24,08 24,25 -1,02% -
07.11.2024 24,80 24,88 24,48 24,50 -0,20% -
06.11.2024 24,28 25,35 24,28 24,55 1,03% -
05.11.2024 23,80 24,30 23,70 24,30 1,99% 40,00
04.11.2024 23,58 24,28 23,58 23,83 -1,85% -
01.11.2024 23,80 24,33 23,78 24,28 2,53% -
31.10.2024 24,00 24,15 23,63 23,68 -2,67% -
30.10.2024 24,53 24,55 23,80 24,33 -1,12% -
29.10.2024 24,18 24,78 24,18 24,60 1,03% -
28.10.2024 24,73 24,78 23,83 24,35 0,83% -
25.10.2024 23,18 24,43 23,13 24,15 2,88% -
24.10.2024 22,13 23,80 22,13 23,48 7,56% -
23.10.2024 22,15 22,15 21,48 21,83 -4,07% -
22.10.2024 21,23 22,78 21,18 22,75 7,31% -
21.10.2024 21,58 21,63 21,10 21,20 -2,08% -
18.10.2024 22,28 22,28 21,43 21,65 -0,35% -
17.10.2024 21,55 21,75 21,48 21,73 0,58% -
16.10.2024 21,20 21,65 21,20 21,60 -0,12% -
15.10.2024 21,45 21,85 21,45 21,63 1,53% -
14.10.2024 21,48 21,58 21,15 21,30 -0,12% -
11.10.2024 20,95 21,40 20,68 21,33 2,52% -
10.10.2024 20,75 21,05 20,68 20,80 1,22% -
09.10.2024 20,58 20,75 20,45 20,55 -0,48% -
08.10.2024 20,48 20,85 20,38 20,65 -0,84% -
07.10.2024 20,60 20,88 20,30 20,83 1,96% -
04.10.2024 20,45 20,60 20,33 20,43 -1,09% -
03.10.2024 20,43 20,65 20,43 20,65 0,61% -
02.10.2024 20,78 20,88 20,35 20,53 -0,12% -
01.10.2024 20,55 20,78 20,48 20,55 0,86% -
30.09.2024 20,30 20,60 20,25 20,38 -0,49% -
27.09.2024 20,15 20,55 20,13 20,48 1,36% -
26.09.2024 20,50 20,55 20,09 20,20 -0,12% -
25.09.2024 20,45 20,65 20,07 20,23 -1,22% -
24.09.2024 20,95 21,00 20,35 20,48 0,24% 147,00
23.09.2024 19,86 20,93 19,82 20,43 3,31% -
20.09.2024 19,78 20,02 19,67 19,77 -0,50% -
19.09.2024 20,60 20,73 19,82 19,87 -1,88% -
18.09.2024 20,20 20,63 19,94 20,25 0,12% -
17.09.2024 19,09 20,55 19,05 20,23 7,12% -
16.09.2024 18,97 19,06 18,74 18,88 0,32% 400,00
13.09.2024 18,74 18,87 18,34 18,82 0,32% -
12.09.2024 18,77 18,83 18,47 18,76 1,90% -
11.09.2024 18,56 18,76 18,33 18,41 -1,18% -
10.09.2024 18,64 19,04 18,53 18,63 -1,38% -
09.09.2024 18,66 18,92 18,45 18,89 0,80% -
06.09.2024 18,46 19,01 18,44 18,74 0,48% -
05.09.2024 19,06 19,17 18,44 18,65 -1,58% -
04.09.2024 18,85 19,16 18,64 18,95 -0,16% -
03.09.2024 19,26 19,48 18,86 18,98 -1,61% -
02.09.2024 19,43 19,44 18,96 19,29 0,68% -
30.08.2024 19,18 19,38 19,14 19,16 0,21% -
29.08.2024 18,92 19,23 18,86 19,12 0,10% -
28.08.2024 19,13 19,20 18,87 19,10 0,00% -
27.08.2024 18,66 19,14 18,64 19,10 1,65% -
26.08.2024 18,75 18,94 18,65 18,79 -1,00% -
23.08.2024 18,60 18,99 18,53 18,98 2,37% -
22.08.2024 18,47 18,66 18,45 18,54 -0,75% -
21.08.2024 18,83 18,85 18,57 18,68 -0,53% -
20.08.2024 18,83 18,96 18,51 18,78 -0,27% -
19.08.2024 18,76 18,99 18,62 18,83 0,43% -
16.08.2024 18,67 18,94 18,55 18,75 1,63% -
15.08.2024 18,73 18,75 18,33 18,45 -0,05% -
14.08.2024 18,42 18,66 18,27 18,46 1,71% -
13.08.2024 18,38 18,54 18,10 18,15 1,06% -
12.08.2024 17,83 18,22 17,78 17,96 1,13% -
09.08.2024 17,71 17,87 17,59 17,76 1,14% -
08.08.2024 17,73 17,82 17,43 17,56 -1,62% -
07.08.2024 17,85 18,03 17,62 17,85 2,06% -
06.08.2024 17,24 17,88 17,15 17,49 1,57% 1.200,00
05.08.2024 17,39 17,53 16,75 17,22 -3,26% -
02.08.2024 18,49 18,71 17,76 17,80 -5,67% 392,00
01.08.2024 19,14 19,18 18,78 18,87 -1,36% -
31.07.2024 19,36 19,42 19,02 19,13 0,79% -
30.07.2024 19,07 19,21 18,84 18,98 0,37% -
29.07.2024 18,71 19,21 18,70 18,91 1,23% -
26.07.2024 18,67 18,85 18,62 18,68 0,97% -
25.07.2024 18,69 18,75 18,27 18,50 -2,12% -
24.07.2024 18,84 18,93 18,73 18,90 0,05% -
23.07.2024 18,98 19,10 18,82 18,89 0,32% 100,00
22.07.2024 18,88 19,00 18,76 18,83 -1,00% -
19.07.2024 19,37 19,42 18,84 19,02 -1,50% -
18.07.2024 19,07 19,55 19,06 19,31 1,63% -