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% | - |