43,800€
1,15%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 43,60 | 44,65 | 43,60 | 44,00 | 1,62% | - |
| 13.02.2026 | 43,40 | 44,25 | 43,30 | 43,30 | -1,03% | 18,00 |
| 12.02.2026 | 45,40 | 45,40 | 43,75 | 43,75 | -3,63% | - |
| 11.02.2026 | 45,55 | 45,70 | 45,40 | 45,40 | -0,44% | 2,00 |
| 10.02.2026 | 45,85 | 45,85 | 45,60 | 45,60 | -0,98% | - |
| 09.02.2026 | 45,55 | 46,05 | 45,55 | 46,05 | 1,21% | - |
| 06.02.2026 | 44,60 | 45,50 | 44,60 | 45,50 | 1,45% | - |
| 05.02.2026 | 44,85 | 45,25 | 44,85 | 44,85 | -1,10% | 24,00 |
| 04.02.2026 | 45,95 | 45,95 | 45,35 | 45,35 | -1,73% | - |
| 03.02.2026 | 46,40 | 46,40 | 46,10 | 46,15 | -1,49% | 75,00 |
| 02.02.2026 | 44,65 | 46,85 | 44,65 | 46,85 | 2,74% | 26,00 |
| 30.01.2026 | 46,35 | 46,35 | 45,60 | 45,60 | -0,22% | - |
| 29.01.2026 | 47,30 | 47,30 | 45,70 | 45,70 | -3,59% | - |
| 28.01.2026 | 46,50 | 47,40 | 46,50 | 47,40 | 2,82% | - |
| 27.01.2026 | 46,85 | 46,85 | 46,10 | 46,10 | -1,18% | - |
| 26.01.2026 | 47,05 | 47,05 | 46,65 | 46,65 | -0,85% | - |
| 23.01.2026 | 47,75 | 47,75 | 47,05 | 47,05 | -1,36% | 487,00 |
| 22.01.2026 | 47,60 | 47,70 | 47,60 | 47,70 | 1,06% | - |
| 21.01.2026 | 45,20 | 47,20 | 45,20 | 47,20 | 5,01% | 305,00 |
| 20.01.2026 | 45,15 | 45,15 | 44,95 | 44,95 | -0,66% | - |
| 19.01.2026 | 44,90 | 45,25 | 44,90 | 45,25 | -1,09% | - |
| 16.01.2026 | 45,15 | 45,75 | 45,15 | 45,75 | 1,55% | - |
| 15.01.2026 | 44,75 | 45,05 | 44,75 | 45,05 | 1,35% | - |
| 14.01.2026 | 45,30 | 45,30 | 44,45 | 44,45 | -1,66% | - |
| 13.01.2026 | 43,35 | 45,20 | 43,35 | 45,20 | 3,79% | - |
| 12.01.2026 | 43,90 | 43,90 | 43,55 | 43,55 | -0,91% | - |
| 09.01.2026 | 44,15 | 44,15 | 43,95 | 43,95 | -0,45% | - |
| 08.01.2026 | 43,95 | 44,15 | 43,95 | 44,15 | 0,11% | - |
| 07.01.2026 | 44,20 | 44,55 | 44,10 | 44,10 | -0,34% | 2,00 |
| 06.01.2026 | 43,30 | 44,25 | 43,30 | 44,25 | 2,43% | - |
| 05.01.2026 | 44,30 | 44,30 | 43,20 | 43,20 | -2,37% | - |
| 02.01.2026 | 44,65 | 44,65 | 43,80 | 44,25 | 0,45% | 183,00 |
| 30.12.2025 | 43,80 | 44,05 | 43,60 | 44,05 | 0,69% | 23,00 |
| 29.12.2025 | 44,00 | 44,00 | 43,75 | 43,75 | -0,34% | 23,00 |
| 23.12.2025 | 44,05 | 44,05 | 43,90 | 43,90 | -0,23% | - |
| 22.12.2025 | 43,45 | 44,00 | 43,45 | 44,00 | 1,38% | 250,00 |
| 19.12.2025 | 42,90 | 43,40 | 42,90 | 43,40 | 1,28% | - |
| 18.12.2025 | 42,90 | 42,90 | 42,85 | 42,85 | 0,12% | - |
| 17.12.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 16.12.2025 | 42,65 | 43,00 | 42,65 | 43,00 | 0,35% | - |
| 15.12.2025 | 41,70 | 42,85 | 41,70 | 42,85 | 3,13% | - |
| 12.12.2025 | 42,30 | 42,30 | 41,55 | 41,55 | -1,54% | - |
| 11.12.2025 | 41,75 | 42,20 | 41,75 | 42,20 | 0,00% | - |
| 10.12.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | 515,00 |
| 09.12.2025 | 41,70 | 42,40 | 41,70 | 42,40 | 1,92% | - |
| 08.12.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 2,46% | - |
| 05.12.2025 | 40,90 | 40,90 | 40,60 | 40,60 | -2,29% | - |
| 04.12.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,36% | - |
| 03.12.2025 | 43,05 | 43,05 | 41,40 | 41,40 | -3,72% | - |
| 02.12.2025 | 42,30 | 43,60 | 42,30 | 43,00 | 1,90% | 23,00 |
| 01.12.2025 | 40,05 | 42,20 | 40,05 | 42,20 | 3,81% | 25,00 |
| 28.11.2025 | 41,10 | 41,40 | 40,65 | 40,65 | -0,85% | 121,00 |
| 27.11.2025 | 41,50 | 41,50 | 41,00 | 41,00 | -0,12% | 50,00 |
| 26.11.2025 | 40,30 | 41,05 | 40,30 | 41,05 | 2,37% | - |
| 25.11.2025 | 40,00 | 40,10 | 40,00 | 40,10 | 0,12% | - |
| 24.11.2025 | 39,75 | 40,05 | 39,75 | 40,05 | 0,88% | - |
| 21.11.2025 | 39,10 | 40,00 | 39,10 | 39,70 | 1,79% | 30,00 |
| 20.11.2025 | 39,35 | 39,35 | 39,00 | 39,00 | 0,13% | - |
| 19.11.2025 | 37,90 | 38,95 | 37,90 | 38,95 | 2,64% | - |
| 18.11.2025 | 37,75 | 37,95 | 37,75 | 37,95 | -0,52% | - |
| 17.11.2025 | 38,50 | 38,50 | 38,15 | 38,15 | -1,04% | - |
| 14.11.2025 | 38,85 | 38,85 | 38,55 | 38,55 | -0,39% | 75,00 |
| 13.11.2025 | 39,10 | 39,10 | 38,70 | 38,70 | -0,77% | - |
| 12.11.2025 | 39,25 | 39,25 | 39,00 | 39,00 | -0,51% | - |
| 11.11.2025 | 37,85 | 39,20 | 37,85 | 39,20 | 3,16% | 300,00 |
| 10.11.2025 | 38,10 | 38,10 | 38,00 | 38,00 | 1,33% | 5,00 |
| 07.11.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,13% | - |
| 06.11.2025 | 37,85 | 37,85 | 37,55 | 37,55 | -1,44% | - |
| 05.11.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -1,17% | - |
| 04.11.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -1,03% | - |
| 03.11.2025 | 39,05 | 39,05 | 38,95 | 38,95 | 0,00% | 200,00 |
| 31.10.2025 | 39,20 | 39,30 | 38,95 | 38,95 | -0,76% | 82,00 |
| 30.10.2025 | 39,15 | 39,25 | 39,15 | 39,25 | 0,38% | - |
| 29.10.2025 | 39,55 | 39,55 | 39,10 | 39,10 | -1,01% | - |
| 28.10.2025 | 40,00 | 40,00 | 39,50 | 39,50 | -2,11% | - |
| 27.10.2025 | 39,80 | 40,35 | 39,80 | 40,35 | 2,28% | 150,00 |
| 24.10.2025 | 39,65 | 39,65 | 39,45 | 39,45 | -1,25% | - |
| 23.10.2025 | 43,05 | 43,05 | 39,95 | 39,95 | -7,09% | - |
| 22.10.2025 | 42,15 | 43,35 | 42,15 | 43,00 | 2,02% | 350,00 |
| 21.10.2025 | 40,35 | 42,70 | 40,35 | 42,15 | 4,33% | 708,00 |
| 20.10.2025 | 40,10 | 40,85 | 40,10 | 40,40 | 1,00% | 34,00 |
| 17.10.2025 | 40,00 | 40,00 | 39,95 | 40,00 | -0,62% | 150,00 |
| 16.10.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,00% | - |
| 15.10.2025 | 41,05 | 41,05 | 40,25 | 40,25 | -1,35% | - |
| 14.10.2025 | 40,10 | 40,80 | 40,10 | 40,80 | 0,37% | - |
| 13.10.2025 | 41,30 | 41,30 | 40,65 | 40,65 | -0,12% | 185,00 |
| 10.10.2025 | 41,35 | 41,55 | 40,70 | 40,70 | -1,33% | 25,00 |
| 09.10.2025 | 41,05 | 41,25 | 41,05 | 41,25 | 0,61% | - |
| 08.10.2025 | 41,70 | 41,70 | 41,00 | 41,00 | -1,56% | - |
| 07.10.2025 | 41,95 | 41,95 | 41,65 | 41,65 | -0,72% | - |
| 06.10.2025 | 41,50 | 41,95 | 41,50 | 41,95 | 1,21% | - |
| 03.10.2025 | 40,85 | 41,45 | 40,85 | 41,45 | 1,59% | 20,00 |
| 02.10.2025 | 42,30 | 42,30 | 40,80 | 40,80 | -3,43% | - |
| 01.10.2025 | 41,80 | 42,25 | 41,80 | 42,25 | 0,84% | - |
| 30.09.2025 | 41,25 | 42,10 | 41,25 | 41,90 | 1,45% | 30,00 |
| 29.09.2025 | 40,95 | 41,30 | 40,95 | 41,30 | 1,23% | - |
| 26.09.2025 | 41,10 | 41,10 | 40,80 | 40,80 | -0,49% | - |
| 25.09.2025 | 40,85 | 41,00 | 40,85 | 41,00 | -0,36% | - |
| 24.09.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 0,49% | - |
| 23.09.2025 | 41,00 | 41,00 | 40,95 | 40,95 | -0,12% | - |