27,800€
2,21%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 24,03 | 24,08 | 23,45 | 23,65 | -1,25% | - |
| 16.12.2024 | 24,03 | 24,40 | 23,95 | 23,95 | -0,31% | - |
| 13.12.2024 | 24,03 | 24,33 | 23,93 | 24,03 | 0,31% | - |
| 12.12.2024 | 24,18 | 24,38 | 23,93 | 23,95 | -0,52% | - |
| 11.12.2024 | 23,90 | 24,28 | 23,90 | 24,08 | 0,52% | - |
| 10.12.2024 | 24,35 | 24,40 | 23,85 | 23,95 | -1,94% | - |
| 09.12.2024 | 24,60 | 24,93 | 24,28 | 24,43 | -1,81% | - |
| 06.12.2024 | 25,08 | 25,30 | 24,70 | 24,88 | -1,29% | - |
| 05.12.2024 | 25,43 | 25,45 | 25,03 | 25,20 | -0,49% | - |
| 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% | - |