42,625€
1,01%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 42,53 | 42,70 | 40,45 | 40,45 | -3,23% | - |
| 19.09.2025 | 41,40 | 42,45 | 41,35 | 41,80 | 0,60% | - |
| 18.09.2025 | 42,18 | 42,35 | 41,23 | 41,55 | 0,61% | - |
| 17.09.2025 | 42,00 | 42,00 | 41,20 | 41,30 | 1,35% | - |
| 16.09.2025 | 41,73 | 41,90 | 40,75 | 40,75 | -1,33% | - |
| 15.09.2025 | 40,85 | 41,68 | 40,70 | 41,30 | 2,48% | - |
| 12.09.2025 | 40,65 | 40,80 | 40,30 | 40,30 | 0,88% | - |
| 11.09.2025 | 40,68 | 41,20 | 39,95 | 39,95 | -0,75% | - |
| 10.09.2025 | 40,75 | 40,95 | 40,25 | 40,25 | 1,39% | - |
| 09.09.2025 | 40,15 | 40,50 | 39,70 | 39,70 | -1,18% | - |
| 08.09.2025 | 39,10 | 40,35 | 39,08 | 40,18 | 3,41% | - |
| 05.09.2025 | 39,60 | 39,78 | 38,85 | 38,85 | -1,58% | - |
| 04.09.2025 | 38,85 | 39,63 | 38,63 | 39,48 | 2,67% | - |
| 03.09.2025 | 40,20 | 40,25 | 38,45 | 38,45 | -3,51% | - |
| 02.09.2025 | 40,53 | 40,90 | 39,85 | 39,85 | -1,48% | 160,00 |
| 01.09.2025 | 41,28 | 41,43 | 40,45 | 40,45 | -1,22% | - |
| 29.08.2025 | 41,45 | 41,73 | 40,95 | 40,95 | -0,49% | - |
| 28.08.2025 | 41,40 | 41,80 | 41,15 | 41,15 | 0,00% | - |
| 27.08.2025 | 41,83 | 41,93 | 41,15 | 41,15 | -1,08% | - |
| 26.08.2025 | 42,03 | 42,43 | 41,55 | 41,60 | -2,18% | - |
| 25.08.2025 | 42,38 | 42,55 | 42,03 | 42,53 | 0,06% | - |
| 22.08.2025 | 42,78 | 43,03 | 42,50 | 42,50 | -0,93% | - |
| 21.08.2025 | 41,90 | 42,95 | 41,90 | 42,90 | 2,14% | - |
| 20.08.2025 | 41,38 | 42,13 | 41,28 | 42,00 | 0,72% | - |
| 19.08.2025 | 42,55 | 42,60 | 41,55 | 41,70 | -1,01% | - |
| 18.08.2025 | 41,80 | 42,35 | 41,48 | 42,13 | 2,12% | - |
| 15.08.2025 | 41,95 | 42,00 | 40,75 | 41,25 | -1,49% | - |
| 14.08.2025 | 40,90 | 42,15 | 40,85 | 41,88 | 1,45% | - |
| 13.08.2025 | 42,23 | 42,23 | 41,18 | 41,28 | -0,36% | - |
| 12.08.2025 | 41,53 | 41,95 | 41,33 | 41,43 | 0,12% | - |
| 11.08.2025 | 40,75 | 41,40 | 40,43 | 41,38 | 0,85% | - |
| 08.08.2025 | 41,43 | 41,58 | 40,75 | 41,03 | -1,20% | - |
| 07.08.2025 | 42,48 | 42,48 | 41,33 | 41,53 | 0,06% | - |
| 06.08.2025 | 42,08 | 42,13 | 40,90 | 41,50 | -0,90% | 120,00 |
| 05.08.2025 | 42,73 | 42,88 | 41,18 | 41,88 | -1,87% | - |
| 04.08.2025 | 43,50 | 43,50 | 42,35 | 42,68 | 1,13% | - |
| 01.08.2025 | 43,53 | 43,55 | 42,00 | 42,20 | -2,71% | - |
| 31.07.2025 | 42,85 | 43,70 | 42,85 | 43,38 | 1,46% | - |
| 30.07.2025 | 43,18 | 43,60 | 42,58 | 42,75 | -0,52% | - |
| 29.07.2025 | 42,95 | 43,48 | 42,75 | 42,98 | 0,41% | - |
| 28.07.2025 | 44,38 | 44,43 | 42,70 | 42,80 | -2,06% | - |
| 25.07.2025 | 43,63 | 43,83 | 43,33 | 43,70 | 0,23% | - |
| 24.07.2025 | 44,43 | 44,48 | 43,50 | 43,60 | -1,91% | - |
| 23.07.2025 | 44,23 | 44,83 | 43,50 | 44,45 | 1,72% | - |
| 22.07.2025 | 43,03 | 43,73 | 42,60 | 43,70 | 1,27% | - |
| 21.07.2025 | 43,70 | 44,05 | 43,00 | 43,15 | -1,37% | - |
| 18.07.2025 | 43,43 | 43,95 | 43,28 | 43,75 | 1,04% | - |
| 17.07.2025 | 44,70 | 44,75 | 43,25 | 43,30 | -0,63% | - |
| 16.07.2025 | 43,60 | 43,95 | 43,00 | 43,58 | 0,93% | - |
| 15.07.2025 | 44,23 | 44,48 | 43,18 | 43,18 | -1,09% | - |
| 14.07.2025 | 42,18 | 44,05 | 42,13 | 43,65 | 2,28% | - |
| 11.07.2025 | 40,68 | 43,63 | 40,45 | 42,68 | 8,52% | - |
| 10.07.2025 | 39,25 | 39,45 | 38,93 | 39,33 | 0,32% | - |
| 09.07.2025 | 38,70 | 39,53 | 38,48 | 39,20 | 1,10% | 30,00 |
| 08.07.2025 | 38,03 | 38,98 | 37,75 | 38,78 | 3,19% | - |
| 07.07.2025 | 38,55 | 38,55 | 37,43 | 37,58 | -1,64% | - |
| 04.07.2025 | 37,55 | 38,90 | 36,65 | 38,20 | 2,62% | - |
| 03.07.2025 | 36,40 | 37,43 | 36,03 | 37,23 | 3,98% | - |
| 02.07.2025 | 36,18 | 36,40 | 35,48 | 35,80 | -0,56% | - |
| 01.07.2025 | 36,10 | 36,45 | 35,90 | 36,00 | -0,35% | - |
| 30.06.2025 | 36,58 | 36,63 | 35,90 | 36,13 | -0,21% | - |
| 27.06.2025 | 37,60 | 37,60 | 36,18 | 36,20 | -0,14% | - |
| 26.06.2025 | 36,58 | 36,63 | 36,25 | 36,25 | -0,68% | - |
| 25.06.2025 | 36,28 | 36,53 | 36,03 | 36,50 | 0,69% | - |
| 24.06.2025 | 36,38 | 36,60 | 36,00 | 36,25 | 1,12% | - |
| 23.06.2025 | 36,03 | 36,23 | 35,70 | 35,85 | 0,49% | - |
| 20.06.2025 | 35,48 | 36,20 | 35,00 | 35,68 | 1,35% | - |
| 19.06.2025 | 35,00 | 35,35 | 34,55 | 35,20 | -0,07% | - |
| 18.06.2025 | 35,58 | 35,75 | 35,15 | 35,23 | -0,63% | - |
| 17.06.2025 | 34,98 | 35,45 | 34,93 | 35,45 | 0,93% | - |
| 16.06.2025 | 35,38 | 35,53 | 35,13 | 35,13 | -0,50% | - |
| 13.06.2025 | 34,53 | 35,48 | 34,43 | 35,30 | 0,57% | 1.200,00 |
| 12.06.2025 | 35,03 | 35,25 | 34,63 | 35,10 | -0,43% | - |
| 11.06.2025 | 35,23 | 35,30 | 34,78 | 35,25 | -0,14% | - |
| 10.06.2025 | 35,35 | 35,55 | 34,95 | 35,30 | 0,07% | - |
| 09.06.2025 | 35,30 | 35,63 | 35,28 | 35,28 | -0,84% | - |
| 06.06.2025 | 35,63 | 35,70 | 35,30 | 35,58 | 0,71% | - |
| 05.06.2025 | 35,10 | 35,45 | 34,83 | 35,33 | 0,36% | - |
| 04.06.2025 | 35,28 | 35,40 | 34,65 | 35,20 | 0,86% | - |
| 03.06.2025 | 35,35 | 35,73 | 34,50 | 34,90 | -1,69% | 120,00 |
| 02.06.2025 | 35,28 | 35,95 | 35,00 | 35,50 | 1,94% | - |
| 30.05.2025 | 34,85 | 35,33 | 34,58 | 34,83 | 0,58% | - |
| 29.05.2025 | 35,48 | 35,48 | 34,48 | 34,63 | -1,07% | - |
| 28.05.2025 | 35,40 | 35,53 | 34,95 | 35,00 | -1,55% | - |
| 27.05.2025 | 36,03 | 36,03 | 35,45 | 35,55 | -1,39% | - |
| 26.05.2025 | 36,18 | 36,33 | 35,63 | 36,05 | 0,70% | - |
| 23.05.2025 | 36,65 | 36,65 | 34,60 | 35,80 | -0,21% | - |
| 22.05.2025 | 36,03 | 36,30 | 35,13 | 35,88 | 0,35% | - |
| 21.05.2025 | 35,23 | 36,13 | 34,90 | 35,75 | 1,92% | - |
| 20.05.2025 | 35,08 | 35,48 | 34,83 | 35,08 | 0,21% | - |
| 19.05.2025 | 35,05 | 35,23 | 34,53 | 35,00 | 0,36% | - |
| 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% | - |