43,380€
0,56%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,24 | 43,58 | 43,08 | 43,38 | 0,28% | - |
| 08.09.2026 | 43,60 | 43,98 | 43,26 | 43,26 | -0,51% | - |
| 07.09.2026 | 43,57 | 43,98 | 43,48 | 43,48 | -0,41% | - |
| 04.09.2026 | 44,21 | 44,32 | 43,62 | 43,66 | -1,15% | - |
| 03.09.2026 | 43,63 | 44,40 | 43,33 | 44,17 | 1,28% | 1.350,00 |
| 02.09.2026 | 43,75 | 43,92 | 43,22 | 43,61 | -0,30% | - |
| 01.09.2026 | 43,99 | 44,04 | 43,60 | 43,74 | -0,16% | - |
| 31.08.2026 | 44,27 | 44,99 | 43,59 | 43,81 | -2,01% | - |
| 28.08.2026 | 44,90 | 45,15 | 44,56 | 44,71 | -0,09% | - |
| 27.08.2026 | 44,73 | 44,89 | 44,17 | 44,75 | 0,38% | - |
| 26.08.2026 | 44,80 | 45,39 | 44,52 | 44,58 | -0,80% | - |
| 25.08.2026 | 45,02 | 45,28 | 44,76 | 44,94 | 0,20% | - |
| 24.08.2026 | 44,01 | 45,03 | 43,79 | 44,85 | 2,26% | - |
| 21.08.2026 | 43,68 | 44,14 | 43,52 | 43,86 | 1,20% | - |
| 20.08.2026 | 44,01 | 44,13 | 43,28 | 43,34 | -1,32% | - |
| 19.08.2026 | 45,03 | 45,18 | 43,77 | 43,92 | -2,70% | - |
| 18.08.2026 | 46,52 | 46,89 | 44,99 | 45,14 | -3,40% | - |
| 17.08.2026 | 46,63 | 46,88 | 46,33 | 46,73 | 0,60% | - |
| 14.08.2026 | 45,45 | 46,49 | 45,42 | 46,45 | 2,25% | - |
| 13.08.2026 | 43,90 | 45,46 | 43,90 | 45,43 | 3,60% | - |
| 12.08.2026 | 43,32 | 44,03 | 43,32 | 43,85 | 1,32% | - |
| 11.08.2026 | 43,76 | 44,26 | 43,19 | 43,28 | -1,16% | - |
| 10.08.2026 | 44,18 | 44,68 | 43,35 | 43,79 | -0,77% | - |
| 07.08.2026 | 43,49 | 44,74 | 43,49 | 44,13 | 1,29% | - |
| 06.08.2026 | 44,50 | 44,69 | 43,16 | 43,57 | -1,94% | - |
| 05.08.2026 | 44,42 | 44,73 | 44,15 | 44,43 | 0,18% | - |
| 04.08.2026 | 44,78 | 44,86 | 43,94 | 44,35 | -0,67% | - |
| 03.08.2026 | 45,26 | 45,30 | 44,19 | 44,65 | -0,71% | - |
| 31.07.2026 | 45,36 | 45,47 | 44,79 | 44,97 | -0,46% | - |
| 30.07.2026 | 44,13 | 45,24 | 43,69 | 45,18 | 2,68% | - |
| 29.07.2026 | 44,14 | 44,51 | 43,57 | 44,00 | -0,23% | - |
| 28.07.2026 | 43,55 | 44,45 | 43,51 | 44,10 | 0,92% | - |
| 27.07.2026 | 44,40 | 44,54 | 43,40 | 43,70 | -0,66% | - |
| 24.07.2026 | 43,75 | 44,57 | 43,63 | 43,99 | 0,46% | - |
| 23.07.2026 | 44,97 | 45,09 | 43,67 | 43,79 | -2,62% | - |
| 22.07.2026 | 45,18 | 45,47 | 44,95 | 44,97 | -0,46% | - |
| 21.07.2026 | 44,22 | 45,19 | 44,16 | 45,18 | 3,20% | - |
| 20.07.2026 | 44,44 | 44,44 | 43,72 | 43,78 | -1,51% | - |
| 17.07.2026 | 43,70 | 44,58 | 43,50 | 44,45 | 1,07% | - |
| 16.07.2026 | 43,86 | 44,26 | 43,59 | 43,98 | 0,02% | - |
| 15.07.2026 | 44,15 | 44,47 | 43,59 | 43,97 | -0,02% | - |
| 14.07.2026 | 44,10 | 44,43 | 43,00 | 43,98 | -0,57% | - |
| 13.07.2026 | 44,17 | 46,11 | 43,14 | 44,23 | -0,47% | - |
| 10.07.2026 | 46,70 | 46,84 | 43,80 | 44,44 | -4,76% | 117,00 |
| 09.07.2026 | 45,56 | 47,63 | 45,11 | 46,66 | 2,84% | 8.200,00 |
| 08.07.2026 | 45,14 | 45,67 | 44,89 | 45,37 | 0,29% | - |
| 07.07.2026 | 44,80 | 45,66 | 44,78 | 45,24 | 0,65% | - |
| 06.07.2026 | 45,54 | 45,69 | 44,78 | 44,95 | -1,17% | - |
| 03.07.2026 | 44,22 | 45,65 | 44,01 | 45,48 | 3,36% | - |
| 02.07.2026 | 42,51 | 44,03 | 42,39 | 44,00 | 3,14% | - |
| 01.07.2026 | 42,25 | 42,78 | 41,98 | 42,66 | 0,61% | - |
| 30.06.2026 | 42,70 | 42,75 | 42,16 | 42,40 | -0,45% | - |
| 29.06.2026 | 42,46 | 42,64 | 41,88 | 42,59 | 0,73% | - |
| 26.06.2026 | 42,36 | 42,60 | 42,09 | 42,28 | -1,40% | - |
| 25.06.2026 | 42,57 | 43,05 | 42,15 | 42,88 | 1,23% | - |
| 24.06.2026 | 42,03 | 42,51 | 41,53 | 42,36 | 1,00% | - |
| 23.06.2026 | 42,54 | 42,69 | 41,61 | 41,94 | -2,65% | - |
| 22.06.2026 | 42,35 | 43,41 | 42,33 | 43,08 | 2,04% | - |
| 19.06.2026 | 42,54 | 42,65 | 42,04 | 42,22 | -1,03% | - |
| 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 |