27,050€
-8,31%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,58 | 29,58 | 27,03 | 27,20 | -7,80% | - |
| 03.04.2025 | 29,45 | 30,10 | 29,45 | 29,50 | -2,48% | 35,00 |
| 02.04.2025 | 30,50 | 30,50 | 30,25 | 30,25 | -0,17% | - |
| 01.04.2025 | 30,25 | 30,30 | 30,25 | 30,30 | 1,68% | - |
| 31.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,16% | - |
| 28.03.2025 | 30,00 | 30,15 | 30,00 | 30,15 | 0,17% | - |
| 27.03.2025 | 29,95 | 30,10 | 29,95 | 30,10 | 0,33% | - |
| 26.03.2025 | 30,05 | 30,05 | 30,00 | 30,00 | -0,66% | - |
| 25.03.2025 | 30,15 | 30,20 | 29,90 | 30,20 | 3,25% | 150,00 |
| 24.03.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,69% | - |
| 21.03.2025 | 28,40 | 29,05 | 28,40 | 29,05 | 1,93% | - |
| 20.03.2025 | 28,80 | 28,80 | 28,50 | 28,50 | -0,87% | - |
| 19.03.2025 | 27,65 | 28,75 | 27,65 | 28,75 | 3,79% | - |
| 18.03.2025 | 28,05 | 28,05 | 27,70 | 27,70 | -1,95% | - |
| 17.03.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,44% | - |
| 14.03.2025 | 27,15 | 27,95 | 27,15 | 27,85 | 3,15% | 140,00 |
| 13.03.2025 | 26,30 | 27,35 | 26,30 | 27,00 | 2,66% | 40,00 |
| 12.03.2025 | 26,05 | 26,30 | 26,05 | 26,30 | 1,35% | - |
| 11.03.2025 | 26,00 | 26,00 | 25,95 | 25,95 | 0,19% | - |
| 10.03.2025 | 25,95 | 25,95 | 25,90 | 25,90 | 0,39% | - |
| 07.03.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 06.03.2025 | 26,75 | 26,75 | 26,00 | 26,00 | -2,44% | - |
| 05.03.2025 | 26,65 | 26,90 | 26,65 | 26,65 | -0,74% | - |
| 04.03.2025 | 27,35 | 27,35 | 26,85 | 26,85 | -1,65% | - |
| 03.03.2025 | 27,00 | 27,30 | 27,00 | 27,30 | 1,68% | - |
| 28.02.2025 | 26,70 | 26,85 | 26,70 | 26,85 | 0,94% | 130,00 |
| 27.02.2025 | 26,40 | 27,20 | 26,40 | 26,60 | 1,14% | 265,00 |
| 26.02.2025 | 26,15 | 26,30 | 26,15 | 26,30 | 0,96% | - |
| 25.02.2025 | 26,35 | 26,35 | 26,05 | 26,05 | -0,76% | - |
| 24.02.2025 | 27,00 | 27,00 | 26,25 | 26,25 | -0,38% | 200,00 |
| 21.02.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,19% | - |
| 20.02.2025 | 26,90 | 26,90 | 26,30 | 26,30 | -1,13% | - |
| 19.02.2025 | 26,85 | 26,85 | 26,60 | 26,60 | -0,37% | - |
| 18.02.2025 | 26,80 | 26,80 | 26,70 | 26,70 | 0,19% | - |
| 17.02.2025 | 27,00 | 27,00 | 26,65 | 26,65 | 0,00% | 200,00 |
| 14.02.2025 | 26,95 | 26,95 | 26,65 | 26,65 | -0,19% | - |
| 13.02.2025 | 26,50 | 26,70 | 26,50 | 26,70 | -2,20% | - |
| 12.02.2025 | 26,95 | 27,30 | 26,95 | 27,30 | 0,55% | - |
| 11.02.2025 | 27,20 | 27,20 | 27,15 | 27,15 | -0,73% | - |
| 10.02.2025 | 27,45 | 27,45 | 27,35 | 27,35 | 0,55% | 7,00 |
| 07.02.2025 | 26,95 | 27,20 | 26,95 | 27,20 | -0,18% | - |
| 06.02.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,91% | - |
| 05.02.2025 | 27,85 | 27,85 | 27,50 | 27,50 | -0,72% | - |
| 04.02.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 1,84% | 10,00 |
| 03.02.2025 | 27,65 | 27,65 | 27,20 | 27,20 | -1,27% | 12,00 |
| 31.01.2025 | 28,15 | 28,15 | 27,55 | 27,55 | -1,61% | - |
| 30.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,27% | 2,00 |
| 29.01.2025 | 27,55 | 27,70 | 27,55 | 27,65 | 1,47% | 1,00 |
| 28.01.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,18% | - |
| 27.01.2025 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | 40,00 |
| 24.01.2025 | 27,25 | 27,40 | 27,25 | 27,40 | 1,29% | - |
| 23.01.2025 | 26,90 | 27,05 | 26,90 | 27,05 | 1,69% | - |
| 22.01.2025 | 26,45 | 26,60 | 26,45 | 26,60 | 1,53% | - |
| 21.01.2025 | 26,45 | 26,45 | 26,20 | 26,20 | 4,17% | - |
| 20.01.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,80% | - |
| 17.01.2025 | 25,10 | 25,10 | 24,95 | 24,95 | -0,20% | - |
| 16.01.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,40% | - |
| 15.01.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 1,84% | - |
| 14.01.2025 | 24,30 | 24,45 | 24,30 | 24,45 | -1,21% | - |
| 13.01.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 10.01.2025 | 25,05 | 25,05 | 24,80 | 24,80 | -1,20% | - |
| 09.01.2025 | 24,75 | 25,10 | 24,75 | 25,10 | 1,83% | - |
| 08.01.2025 | 24,85 | 24,85 | 24,65 | 24,65 | 0,00% | - |
| 07.01.2025 | 24,25 | 24,65 | 24,25 | 24,65 | -0,40% | - |
| 06.01.2025 | 24,55 | 24,75 | 24,55 | 24,75 | 0,41% | 300,00 |
| 03.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 02.01.2025 | 24,45 | 24,75 | 24,45 | 24,75 | 2,91% | 54,00 |
| 30.12.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | - |
| 27.12.2024 | 23,95 | 24,00 | 23,95 | 24,00 | -0,62% | - |
| 23.12.2024 | 23,80 | 24,15 | 23,80 | 24,15 | 2,55% | 1,00 |
| 20.12.2024 | 23,60 | 23,60 | 23,55 | 23,55 | -1,26% | - |
| 19.12.2024 | 23,50 | 23,95 | 23,50 | 23,85 | 2,80% | 825,00 |
| 18.12.2024 | 23,55 | 23,55 | 23,20 | 23,20 | -1,07% | - |
| 17.12.2024 | 23,85 | 23,85 | 23,45 | 23,45 | -2,70% | - |
| 16.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 13.12.2024 | 24,15 | 24,15 | 24,10 | 24,10 | 0,42% | - |
| 12.12.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,41% | - |
| 11.12.2024 | 24,00 | 24,10 | 24,00 | 24,10 | 1,47% | - |
| 10.12.2024 | 24,10 | 24,10 | 23,75 | 23,75 | -0,63% | - |
| 09.12.2024 | 24,70 | 24,70 | 23,90 | 23,90 | -4,59% | - |
| 06.12.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,40% | - |
| 05.12.2024 | 25,15 | 25,15 | 24,95 | 24,95 | -0,60% | - |
| 04.12.2024 | 25,45 | 25,45 | 25,10 | 25,10 | -0,40% | 10,00 |
| 03.12.2024 | 25,30 | 25,30 | 25,20 | 25,20 | 0,40% | - |
| 02.12.2024 | 25,15 | 25,40 | 25,10 | 25,10 | 1,83% | 32,00 |
| 29.11.2024 | 24,60 | 24,65 | 24,60 | 24,65 | 0,61% | - |
| 28.11.2024 | 24,55 | 24,55 | 24,50 | 24,50 | 0,62% | - |
| 27.11.2024 | 24,70 | 24,70 | 24,35 | 24,35 | -0,41% | - |
| 26.11.2024 | 24,70 | 24,70 | 24,45 | 24,45 | -0,61% | 10,00 |
| 25.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 22.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 21.11.2024 | 24,00 | 24,15 | 24,00 | 24,15 | 0,84% | - |
| 20.11.2024 | 24,15 | 24,20 | 23,95 | 23,95 | 0,21% | 200,00 |
| 19.11.2024 | 24,00 | 24,30 | 23,90 | 23,90 | 0,42% | 10,00 |
| 18.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 15.11.2024 | 23,90 | 23,95 | 23,90 | 23,95 | 1,05% | - |
| 14.11.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 13.11.2024 | 24,15 | 24,15 | 23,80 | 23,80 | -1,04% | - |
| 12.11.2024 | 24,20 | 24,20 | 24,05 | 24,05 | -1,43% | - |
| 11.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 15,00 |