42,300€
-0,53%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |