41,800€
-1,07%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 42,43 | 42,43 | 41,53 | 41,65 | -1,42% | - |
| 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% | - |
| 22.09.2025 | 42,30 | 42,30 | 41,00 | 41,00 | -2,84% | - |
| 19.09.2025 | 41,10 | 42,20 | 41,10 | 42,20 | 2,55% | - |
| 18.09.2025 | 42,00 | 42,00 | 41,15 | 41,15 | -1,32% | 1,00 |
| 17.09.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,12% | - |
| 16.09.2025 | 41,40 | 41,65 | 41,40 | 41,65 | 0,73% | 73,00 |
| 15.09.2025 | 40,60 | 41,35 | 40,60 | 41,35 | 2,35% | - |
| 12.09.2025 | 40,45 | 40,45 | 40,40 | 40,40 | -0,12% | 100,00 |
| 11.09.2025 | 40,40 | 40,45 | 40,40 | 40,45 | -0,12% | - |
| 10.09.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,37% | - |
| 09.09.2025 | 39,85 | 40,35 | 39,85 | 40,35 | 1,25% | - |
| 08.09.2025 | 38,90 | 39,85 | 38,90 | 39,85 | 1,40% | - |
| 05.09.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,38% | - |
| 04.09.2025 | 38,60 | 39,15 | 38,60 | 39,15 | 1,56% | 8,00 |
| 03.09.2025 | 39,95 | 39,95 | 38,55 | 38,55 | -3,38% | - |
| 02.09.2025 | 40,35 | 40,35 | 39,90 | 39,90 | -1,48% | - |
| 01.09.2025 | 41,00 | 41,00 | 40,50 | 40,50 | -1,22% | - |
| 29.08.2025 | 41,20 | 41,40 | 41,00 | 41,00 | -0,36% | 67,00 |
| 28.08.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 0,00% | - |
| 27.08.2025 | 41,55 | 41,55 | 41,15 | 41,15 | -0,96% | - |
| 26.08.2025 | 41,75 | 41,75 | 41,55 | 41,55 | -2,00% | - |
| 25.08.2025 | 42,10 | 42,40 | 42,10 | 42,40 | 0,47% | 25,00 |
| 22.08.2025 | 42,50 | 42,60 | 42,20 | 42,20 | -1,69% | 1,00 |
| 21.08.2025 | 42,28 | 42,95 | 42,08 | 42,93 | 2,94% | - |
| 20.08.2025 | 41,10 | 41,70 | 41,10 | 41,70 | 1,46% | - |
| 19.08.2025 | 42,40 | 42,40 | 41,10 | 41,10 | -2,49% | - |
| 18.08.2025 | 41,50 | 42,15 | 41,50 | 42,15 | 1,81% | 47,00 |
| 15.08.2025 | 41,65 | 41,65 | 41,40 | 41,40 | -0,36% | - |
| 14.08.2025 | 40,40 | 41,60 | 40,40 | 41,55 | 2,21% | 678,00 |
| 13.08.2025 | 41,95 | 41,95 | 40,65 | 40,65 | -2,98% | - |
| 12.08.2025 | 41,25 | 41,90 | 41,25 | 41,90 | 2,07% | - |
| 11.08.2025 | 40,50 | 41,05 | 40,50 | 41,05 | -0,12% | 293,00 |
| 08.08.2025 | 41,15 | 41,15 | 41,10 | 41,10 | -0,24% | 1,00 |
| 07.08.2025 | 42,15 | 42,15 | 41,20 | 41,20 | -1,55% | 5,00 |
| 06.08.2025 | 41,90 | 41,90 | 41,00 | 41,85 | 0,60% | 73,00 |
| 05.08.2025 | 42,50 | 42,50 | 41,60 | 41,60 | -1,77% | - |
| 04.08.2025 | 43,30 | 43,30 | 42,35 | 42,35 | -2,31% | 1,00 |
| 01.08.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,35% | - |
| 31.07.2025 | 42,65 | 43,20 | 42,65 | 43,20 | 2,01% | - |
| 30.07.2025 | 42,90 | 43,05 | 42,35 | 42,35 | -1,74% | 54,00 |
| 29.07.2025 | 42,65 | 43,10 | 42,65 | 43,10 | 1,53% | - |
| 28.07.2025 | 44,10 | 44,10 | 42,45 | 42,45 | -2,19% | 71,00 |
| 25.07.2025 | 43,35 | 43,40 | 43,35 | 43,40 | 0,12% | - |
| 24.07.2025 | 44,35 | 44,35 | 43,35 | 43,35 | -1,92% | 53,00 |
| 23.07.2025 | 43,95 | 44,55 | 43,95 | 44,20 | 1,73% | 500,00 |
| 22.07.2025 | 42,80 | 43,45 | 42,80 | 43,45 | 1,40% | - |
| 21.07.2025 | 43,55 | 43,55 | 42,85 | 42,85 | -0,81% | - |
| 18.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 17.07.2025 | 44,50 | 44,50 | 43,00 | 43,00 | -2,38% | 1.915,00 |
| 16.07.2025 | 43,35 | 44,05 | 43,35 | 44,05 | 0,80% | 211,00 |
| 15.07.2025 | 43,90 | 43,90 | 43,70 | 43,70 | -0,11% | - |
| 14.07.2025 | 41,90 | 43,75 | 41,90 | 43,75 | 3,18% | - |
| 11.07.2025 | 40,15 | 43,30 | 40,15 | 42,40 | 8,44% | 50,00 |
| 10.07.2025 | 38,75 | 39,20 | 38,75 | 39,10 | -0,26% | 50,00 |
| 09.07.2025 | 38,50 | 39,20 | 38,50 | 39,20 | 1,82% | 300,00 |
| 08.07.2025 | 37,75 | 38,50 | 37,75 | 38,50 | 2,26% | - |
| 07.07.2025 | 38,20 | 38,35 | 37,65 | 37,65 | -2,33% | 100,00 |
| 04.07.2025 | 37,30 | 38,55 | 37,30 | 38,55 | 3,07% | 54,00 |
| 03.07.2025 | 36,15 | 37,40 | 36,15 | 37,40 | 4,62% | 40,00 |
| 02.07.2025 | 35,70 | 36,25 | 35,40 | 35,75 | 0,00% | 50,00 |
| 01.07.2025 | 35,90 | 36,10 | 35,75 | 35,75 | -1,38% | 65,00 |
| 30.06.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 0,28% | - |
| 27.06.2025 | 37,05 | 37,05 | 36,15 | 36,15 | -1,50% | - |
| 26.06.2025 | 36,35 | 36,70 | 36,35 | 36,70 | 1,80% | 30,00 |
| 25.06.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,00% | - |
| 24.06.2025 | 36,15 | 36,45 | 36,05 | 36,05 | 0,56% | 100,00 |
| 23.06.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 0,14% | - |
| 20.06.2025 | 35,10 | 35,85 | 35,10 | 35,80 | 2,73% | 70,00 |
| 19.06.2025 | 35,05 | 35,05 | 34,85 | 34,85 | -1,41% | - |
| 18.06.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 1,00% | - |
| 17.06.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,43% | - |
| 16.06.2025 | 35,15 | 35,15 | 34,85 | 34,85 | -0,43% | - |
| 13.06.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 0,43% | - |
| 12.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,43% | - |
| 11.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.06.2025 | 35,15 | 35,50 | 35,00 | 35,00 | -0,57% | 150,00 |
| 09.06.2025 | 35,45 | 35,45 | 35,20 | 35,20 | -0,42% | - |
| 06.06.2025 | 35,50 | 35,50 | 35,35 | 35,35 | 0,86% | - |
| 05.06.2025 | 34,90 | 35,05 | 34,90 | 35,05 | 0,29% | - |
| 04.06.2025 | 35,05 | 35,25 | 34,95 | 34,95 | 0,00% | 100,00 |
| 03.06.2025 | 35,10 | 35,10 | 34,95 | 34,95 | -0,71% | - |
| 02.06.2025 | 35,05 | 35,20 | 35,05 | 35,20 | 0,72% | - |
| 30.05.2025 | 34,65 | 34,95 | 34,65 | 34,95 | 1,75% | - |
| 29.05.2025 | 35,20 | 35,20 | 34,35 | 34,35 | -1,15% | - |
| 28.05.2025 | 35,20 | 35,20 | 34,75 | 34,75 | -1,42% | - |
| 27.05.2025 | 35,75 | 35,75 | 35,25 | 35,25 | -2,08% | - |
| 26.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,42% | - |
| 23.05.2025 | 36,40 | 36,40 | 35,05 | 35,85 | -1,51% | 1.850,00 |
| 22.05.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 2,25% | - |
| 21.05.2025 | 35,25 | 35,60 | 35,25 | 35,60 | 1,42% | - |
| 20.05.2025 | 34,95 | 35,10 | 34,95 | 35,10 | 0,14% | - |
| 19.05.2025 | 34,90 | 35,05 | 34,90 | 35,05 | 0,57% | - |
| 16.05.2025 | 34,20 | 34,85 | 34,20 | 34,85 | 2,05% | 50,00 |