42,660€
-1,71%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 43,84 | 44,02 | 42,61 | 42,66 | -1,80% | 10.200,00 |
| 17.06.2026 | 43,33 | 44,02 | 43,09 | 43,44 | 0,42% | - |
| 16.06.2026 | 43,51 | 43,71 | 43,15 | 43,26 | -0,64% | - |
| 15.06.2026 | 43,46 | 43,84 | 42,83 | 43,54 | 0,74% | - |
| 12.06.2026 | 41,92 | 43,37 | 41,30 | 43,22 | 2,86% | - |
| 11.06.2026 | 40,74 | 42,06 | 40,64 | 42,02 | 3,29% | - |
| 10.06.2026 | 41,07 | 41,28 | 40,63 | 40,68 | -1,19% | - |
| 09.06.2026 | 40,57 | 41,65 | 40,48 | 41,17 | 1,68% | - |
| 08.06.2026 | 40,44 | 40,90 | 40,37 | 40,49 | -0,64% | - |
| 05.06.2026 | 40,84 | 41,43 | 40,57 | 40,75 | -0,83% | - |
| 04.06.2026 | 40,60 | 41,15 | 40,43 | 41,09 | 1,11% | - |
| 03.06.2026 | 40,73 | 41,01 | 40,40 | 40,64 | -0,27% | - |
| 02.06.2026 | 41,69 | 41,75 | 40,63 | 40,75 | -2,09% | - |
| 01.06.2026 | 42,33 | 42,43 | 41,30 | 41,62 | -1,23% | 23.412,00 |
| 29.05.2026 | 42,50 | 42,66 | 42,09 | 42,14 | -0,54% | - |
| 28.05.2026 | 42,29 | 43,40 | 42,07 | 42,37 | -0,49% | 625,00 |
| 27.05.2026 | 43,07 | 43,07 | 42,32 | 42,58 | -1,14% | - |
| 26.05.2026 | 42,71 | 43,77 | 42,64 | 43,07 | -0,55% | 1.025,00 |
| 25.05.2026 | 43,74 | 44,07 | 42,39 | 43,31 | 0,23% | - |
| 22.05.2026 | 44,00 | 44,08 | 43,17 | 43,21 | -1,77% | - |
| 21.05.2026 | 43,21 | 44,40 | 43,11 | 43,99 | 1,24% | - |
| 20.05.2026 | 42,39 | 43,51 | 42,37 | 43,45 | 2,43% | - |
| 19.05.2026 | 42,13 | 42,81 | 42,09 | 42,42 | 0,28% | 10.640,00 |
| 18.05.2026 | 41,25 | 42,33 | 41,11 | 42,30 | 1,41% | - |
| 15.05.2026 | 42,19 | 42,66 | 41,65 | 41,71 | -2,50% | - |
| 14.05.2026 | 42,68 | 43,02 | 42,52 | 42,78 | 0,38% | 960,00 |
| 13.05.2026 | 42,55 | 42,74 | 41,91 | 42,62 | 0,42% | - |
| 12.05.2026 | 42,98 | 43,28 | 42,18 | 42,44 | -1,87% | - |
| 11.05.2026 | 43,15 | 43,46 | 43,13 | 43,25 | -0,21% | 29.748,00 |
| 08.05.2026 | 42,85 | 43,71 | 42,77 | 43,34 | 1,40% | - |
| 07.05.2026 | 43,29 | 43,57 | 42,67 | 42,74 | -1,13% | - |
| 06.05.2026 | 42,08 | 43,36 | 42,02 | 43,23 | 3,59% | 3.111,00 |
| 05.05.2026 | 41,93 | 42,60 | 41,25 | 41,73 | -0,17% | - |
| 04.05.2026 | 43,12 | 43,14 | 41,65 | 41,80 | -2,81% | 11.944,00 |
| 30.04.2026 | 42,65 | 43,11 | 42,15 | 43,01 | 0,54% | 1.440,00 |
| 29.04.2026 | 42,99 | 43,44 | 42,71 | 42,78 | -0,28% | - |
| 28.04.2026 | 43,00 | 43,72 | 42,85 | 42,90 | -2,03% | 1.250,00 |
| 27.04.2026 | 43,73 | 44,25 | 43,40 | 43,79 | -0,23% | 6.026,00 |
| 24.04.2026 | 43,92 | 44,40 | 43,18 | 43,89 | 0,46% | - |
| 23.04.2026 | 44,40 | 45,00 | 42,07 | 43,69 | -2,39% | 3.473,00 |
| 22.04.2026 | 44,81 | 45,19 | 44,41 | 44,76 | 0,61% | 3.960,00 |
| 21.04.2026 | 44,78 | 45,13 | 44,38 | 44,49 | -0,58% | 3.290,00 |
| 20.04.2026 | 44,77 | 45,12 | 44,43 | 44,75 | 0,11% | 2.160,00 |
| 17.04.2026 | 45,28 | 45,29 | 44,54 | 44,70 | -0,58% | 3.075,00 |
| 16.04.2026 | 46,26 | 46,28 | 44,68 | 44,96 | -2,37% | - |
| 15.04.2026 | 45,04 | 46,08 | 45,02 | 46,05 | 2,04% | 6.480,00 |
| 14.04.2026 | 44,46 | 45,22 | 44,23 | 45,13 | 1,39% | - |
| 13.04.2026 | 43,96 | 44,59 | 43,96 | 44,51 | 0,75% | 1.170,00 |
| 10.04.2026 | 44,95 | 44,99 | 43,96 | 44,18 | -1,47% | - |
| 09.04.2026 | 43,18 | 45,03 | 43,08 | 44,84 | 3,46% | 5.625,00 |
| 08.04.2026 | 44,02 | 44,12 | 42,29 | 43,34 | 2,29% | 940,00 |
| 07.04.2026 | 41,95 | 42,58 | 41,70 | 42,37 | 1,61% | 7.698,00 |
| 02.04.2026 | 41,45 | 41,70 | 41,23 | 41,70 | -1,42% | 1.710,00 |
| 01.04.2026 | 42,73 | 43,13 | 41,00 | 42,30 | -0,53% | - |
| 31.03.2026 | 41,00 | 42,63 | 40,80 | 42,53 | 4,55% | 5.400,00 |
| 30.03.2026 | 40,50 | 40,95 | 40,05 | 40,68 | 0,37% | 8.800,00 |
| 27.03.2026 | 41,75 | 41,80 | 40,38 | 40,53 | -2,41% | - |
| 26.03.2026 | 41,63 | 42,25 | 41,15 | 41,53 | -0,89% | - |
| 25.03.2026 | 42,78 | 42,98 | 41,90 | 41,90 | -1,99% | 1.008,00 |
| 24.03.2026 | 44,20 | 44,60 | 41,98 | 42,75 | -4,36% | 1.400,00 |
| 23.03.2026 | 46,43 | 46,63 | 44,15 | 44,70 | -4,89% | 1.640,00 |
| 20.03.2026 | 45,50 | 47,50 | 45,40 | 47,00 | 3,35% | 946,00 |
| 19.03.2026 | 45,40 | 46,90 | 45,13 | 45,48 | 0,00% | - |
| 18.03.2026 | 48,20 | 48,25 | 45,38 | 45,48 | -4,81% | 550,00 |
| 17.03.2026 | 46,73 | 47,98 | 46,68 | 47,78 | 1,49% | - |
| 16.03.2026 | 47,28 | 47,33 | 46,78 | 47,08 | 0,43% | - |
| 13.03.2026 | 46,45 | 47,38 | 45,95 | 46,88 | 1,02% | 770,00 |
| 12.03.2026 | 44,93 | 46,93 | 44,93 | 46,40 | 2,15% | - |
| 11.03.2026 | 45,08 | 45,78 | 44,68 | 45,43 | 0,94% | 1.495,00 |
| 10.03.2026 | 45,20 | 46,03 | 44,88 | 45,00 | -0,28% | - |
| 09.03.2026 | 43,98 | 45,43 | 43,78 | 45,13 | -0,77% | - |
| 06.03.2026 | 46,13 | 46,50 | 45,10 | 45,48 | -1,14% | - |
| 05.03.2026 | 44,88 | 46,33 | 44,73 | 46,00 | 1,55% | 16.500,00 |
| 04.03.2026 | 43,33 | 45,48 | 43,23 | 45,30 | 3,37% | - |
| 03.03.2026 | 44,48 | 44,88 | 43,10 | 43,83 | -2,39% | 23.500,00 |
| 02.03.2026 | 43,10 | 45,98 | 43,10 | 44,90 | -2,44% | 1.040,00 |
| 27.02.2026 | 45,33 | 46,55 | 45,18 | 46,03 | 2,05% | - |
| 26.02.2026 | 44,88 | 45,35 | 44,28 | 45,10 | 0,39% | - |
| 25.02.2026 | 44,88 | 45,03 | 44,43 | 44,93 | 0,34% | - |
| 24.02.2026 | 44,98 | 45,08 | 43,85 | 44,78 | -0,44% | - |
| 23.02.2026 | 44,75 | 45,28 | 44,60 | 44,98 | -0,22% | - |
| 20.02.2026 | 44,30 | 45,15 | 44,25 | 45,08 | 1,81% | - |
| 19.02.2026 | 44,28 | 44,58 | 44,03 | 44,28 | 0,23% | - |
| 18.02.2026 | 43,63 | 44,33 | 43,33 | 44,18 | 1,44% | - |
| 17.02.2026 | 43,58 | 43,88 | 43,05 | 43,55 | -0,57% | - |
| 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% | - |