43,800€
0,34%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 43,60 | 44,65 | 42,73 | 43,80 | 0,06% | - |
| 13.02.2026 | 43,68 | 44,20 | 43,35 | 43,78 | 0,17% | - |
| 12.02.2026 | 45,73 | 45,83 | 43,68 | 43,70 | -3,96% | 11.950,00 |
| 11.02.2026 | 46,00 | 46,05 | 44,95 | 45,50 | -0,76% | - |
| 10.02.2026 | 46,13 | 46,23 | 44,98 | 45,85 | -0,76% | 24.990,00 |
| 09.02.2026 | 45,98 | 46,28 | 45,53 | 46,20 | 1,09% | 1.040,00 |
| 06.02.2026 | 44,98 | 45,85 | 44,75 | 45,70 | 1,73% | - |
| 05.02.2026 | 45,15 | 45,45 | 44,53 | 44,93 | -0,77% | - |
| 04.02.2026 | 46,23 | 46,45 | 44,95 | 45,28 | -1,79% | - |
| 03.02.2026 | 46,58 | 46,90 | 45,75 | 46,10 | -2,64% | - |
| 02.02.2026 | 44,95 | 47,70 | 44,88 | 47,35 | 3,78% | 1.670,00 |
| 30.01.2026 | 46,60 | 46,88 | 45,45 | 45,63 | -2,41% | - |
| 29.01.2026 | 47,55 | 47,65 | 45,53 | 46,75 | -1,58% | - |
| 28.01.2026 | 46,85 | 47,73 | 46,33 | 47,50 | 2,21% | - |
| 27.01.2026 | 47,10 | 47,18 | 46,20 | 46,48 | -0,91% | - |
| 26.01.2026 | 47,33 | 47,43 | 46,28 | 46,90 | -0,53% | - |
| 23.01.2026 | 48,05 | 48,05 | 46,88 | 47,15 | -1,46% | - |
| 22.01.2026 | 47,95 | 48,33 | 47,40 | 47,85 | 1,00% | - |
| 21.01.2026 | 45,43 | 47,55 | 45,33 | 47,38 | 5,16% | - |
| 20.01.2026 | 45,38 | 45,70 | 45,03 | 45,05 | -1,10% | - |
| 19.01.2026 | 45,20 | 45,90 | 44,85 | 45,55 | -1,19% | - |
| 16.01.2026 | 45,43 | 46,28 | 45,38 | 46,10 | 1,71% | 8.100,00 |
| 15.01.2026 | 45,03 | 46,23 | 44,83 | 45,33 | 1,28% | 5.781,00 |
| 14.01.2026 | 45,48 | 45,53 | 43,98 | 44,75 | -1,54% | 200,00 |
| 13.01.2026 | 43,63 | 45,53 | 43,48 | 45,45 | 4,12% | - |
| 12.01.2026 | 44,18 | 44,18 | 43,43 | 43,65 | -0,91% | - |
| 09.01.2026 | 44,45 | 44,78 | 43,95 | 44,05 | -0,96% | - |
| 08.01.2026 | 44,25 | 44,85 | 44,15 | 44,48 | 0,17% | - |
| 07.01.2026 | 44,48 | 44,75 | 43,90 | 44,40 | 0,11% | - |
| 06.01.2026 | 43,60 | 44,68 | 43,50 | 44,35 | 2,19% | 5.060,00 |
| 05.01.2026 | 44,58 | 44,63 | 42,83 | 43,40 | -1,70% | - |
| 02.01.2026 | 44,35 | 44,95 | 43,78 | 44,15 | 1,03% | 1.560,00 |
| 30.12.2025 | 44,05 | 44,20 | 43,70 | 43,70 | 0,92% | - |
| 29.12.2025 | 44,23 | 44,73 | 43,30 | 43,30 | -2,04% | - |
| 23.12.2025 | 44,30 | 44,53 | 43,83 | 44,20 | 1,26% | - |
| 22.12.2025 | 43,73 | 44,28 | 43,60 | 43,65 | -0,17% | - |
| 19.12.2025 | 43,23 | 43,80 | 42,85 | 43,73 | 1,39% | - |
| 18.12.2025 | 43,18 | 43,38 | 42,83 | 43,13 | 0,76% | - |
| 17.12.2025 | 43,33 | 43,53 | 42,80 | 42,80 | -0,06% | - |
| 16.12.2025 | 42,95 | 43,23 | 42,65 | 42,83 | -0,58% | - |
| 15.12.2025 | 42,03 | 43,13 | 41,93 | 43,08 | 2,07% | - |
| 12.12.2025 | 42,58 | 43,05 | 41,80 | 42,20 | -0,76% | - |
| 11.12.2025 | 42,00 | 42,90 | 41,95 | 42,53 | 0,35% | - |
| 10.12.2025 | 42,73 | 42,73 | 41,85 | 42,38 | -0,06% | - |
| 09.12.2025 | 41,95 | 43,08 | 41,83 | 42,40 | 3,29% | - |
| 08.12.2025 | 40,83 | 41,85 | 40,83 | 41,05 | 1,11% | - |
| 05.12.2025 | 41,18 | 41,35 | 40,60 | 40,60 | -0,49% | - |
| 04.12.2025 | 41,85 | 42,03 | 40,80 | 40,80 | -1,33% | - |
| 03.12.2025 | 43,30 | 43,45 | 41,35 | 41,35 | -3,73% | - |
| 02.12.2025 | 42,50 | 43,35 | 42,40 | 42,95 | 1,90% | - |
| 01.12.2025 | 40,30 | 42,60 | 40,25 | 42,15 | 4,33% | - |
| 28.11.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -0,98% | 75,00 |
| 27.11.2025 | 41,28 | 41,48 | 40,80 | 40,80 | 0,00% | - |
| 26.11.2025 | 40,60 | 41,45 | 40,35 | 40,80 | 2,90% | - |
| 25.11.2025 | 40,30 | 40,43 | 39,65 | 39,65 | -0,88% | - |
| 24.11.2025 | 40,00 | 40,48 | 39,75 | 40,00 | 1,14% | 120,00 |
| 21.11.2025 | 39,35 | 40,10 | 38,90 | 39,55 | -0,38% | 180,00 |
| 20.11.2025 | 39,63 | 40,48 | 39,38 | 39,70 | 2,98% | - |
| 19.11.2025 | 38,08 | 39,38 | 38,08 | 38,55 | 1,45% | - |
| 18.11.2025 | 38,05 | 38,40 | 37,90 | 38,00 | -0,78% | - |
| 17.11.2025 | 38,80 | 38,93 | 38,30 | 38,30 | -0,39% | 385,00 |
| 14.11.2025 | 39,05 | 39,08 | 38,33 | 38,45 | -1,54% | - |
| 13.11.2025 | 39,30 | 39,75 | 39,05 | 39,05 | 0,26% | - |
| 12.11.2025 | 39,50 | 39,85 | 38,95 | 38,95 | -0,51% | - |
| 11.11.2025 | 38,25 | 39,50 | 38,15 | 39,15 | 5,10% | - |
| 10.11.2025 | 37,85 | 38,13 | 37,25 | 37,25 | 0,95% | - |
| 07.11.2025 | 37,80 | 38,15 | 36,90 | 36,90 | -1,34% | 196,00 |
| 06.11.2025 | 38,10 | 38,35 | 37,40 | 37,40 | -1,06% | - |
| 05.11.2025 | 38,30 | 38,45 | 37,70 | 37,80 | -1,31% | - |
| 04.11.2025 | 38,80 | 39,30 | 38,30 | 38,30 | -1,42% | - |
| 03.11.2025 | 39,18 | 39,80 | 38,85 | 38,85 | -0,26% | - |
| 31.10.2025 | 39,45 | 39,98 | 38,95 | 38,95 | 0,39% | - |
| 30.10.2025 | 39,35 | 39,90 | 38,80 | 38,80 | -0,39% | - |
| 29.10.2025 | 39,83 | 39,83 | 38,95 | 38,95 | -1,02% | - |
| 28.10.2025 | 40,20 | 40,25 | 39,35 | 39,35 | -1,99% | - |
| 27.10.2025 | 40,00 | 40,70 | 39,43 | 40,15 | 1,90% | - |
| 24.10.2025 | 39,95 | 40,98 | 39,40 | 39,40 | -1,01% | - |
| 23.10.2025 | 43,38 | 43,38 | 39,65 | 39,80 | -6,68% | - |
| 22.10.2025 | 42,48 | 43,35 | 41,93 | 42,65 | 2,28% | - |
| 21.10.2025 | 40,65 | 42,75 | 40,55 | 41,70 | 3,60% | - |
| 20.10.2025 | 40,30 | 41,23 | 40,25 | 40,25 | 0,75% | - |
| 17.10.2025 | 40,30 | 40,60 | 39,13 | 39,95 | -0,37% | - |
| 16.10.2025 | 40,58 | 40,80 | 40,10 | 40,10 | -1,72% | - |
| 15.10.2025 | 41,28 | 41,38 | 40,45 | 40,80 | 2,13% | - |
| 14.10.2025 | 40,30 | 40,90 | 39,95 | 39,95 | -1,60% | - |
| 13.10.2025 | 41,53 | 41,55 | 40,60 | 40,60 | -1,22% | - |
| 10.10.2025 | 41,53 | 41,85 | 41,10 | 41,10 | -0,48% | - |
| 09.10.2025 | 41,28 | 41,90 | 41,03 | 41,30 | 1,23% | - |
| 08.10.2025 | 42,03 | 42,53 | 40,35 | 40,80 | -2,39% | - |
| 07.10.2025 | 42,25 | 42,65 | 41,80 | 41,80 | 0,36% | - |
| 06.10.2025 | 41,70 | 42,30 | 41,60 | 41,65 | 0,60% | - |
| 03.10.2025 | 41,15 | 41,80 | 41,10 | 41,40 | 1,60% | - |
| 02.10.2025 | 42,58 | 42,68 | 40,75 | 40,75 | -3,44% | - |
| 01.10.2025 | 42,05 | 42,55 | 41,68 | 42,20 | 1,93% | - |
| 30.09.2025 | 41,50 | 42,38 | 41,40 | 41,40 | 0,85% | - |
| 29.09.2025 | 41,18 | 42,15 | 41,05 | 41,05 | 1,11% | 94,00 |
| 26.09.2025 | 41,38 | 41,43 | 40,30 | 40,60 | 0,25% | - |
| 25.09.2025 | 41,18 | 41,68 | 40,50 | 40,50 | 0,12% | - |
| 24.09.2025 | 41,40 | 41,40 | 40,45 | 40,45 | -1,34% | - |
| 23.09.2025 | 41,25 | 41,50 | 40,95 | 41,00 | 1,36% | - |