43,450€
-1,36%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 43,83 | 44,00 | 43,25 | 43,50 | -1,25% | - |
| 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 |
| 15.05.2025 | 33,30 | 34,15 | 33,30 | 34,15 | 2,09% | - |
| 14.05.2025 | 33,25 | 33,45 | 33,25 | 33,45 | 0,45% | - |
| 13.05.2025 | 33,20 | 33,65 | 33,20 | 33,30 | 0,00% | 70,00 |
| 12.05.2025 | 33,90 | 33,90 | 33,30 | 33,30 | 0,91% | 2,00 |
| 09.05.2025 | 32,70 | 33,00 | 32,70 | 33,00 | 0,92% | - |
| 08.05.2025 | 32,10 | 32,70 | 32,10 | 32,70 | 2,19% | - |
| 07.05.2025 | 32,30 | 32,70 | 32,00 | 32,00 | -0,62% | 175,00 |
| 06.05.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | - |
| 05.05.2025 | 32,30 | 32,30 | 31,60 | 31,60 | -1,56% | 93,00 |
| 02.05.2025 | 31,00 | 32,10 | 31,00 | 32,10 | 3,55% | 50,00 |
| 30.04.2025 | 30,30 | 31,00 | 30,30 | 31,00 | 1,31% | - |
| 29.04.2025 | 31,70 | 31,70 | 30,60 | 30,60 | -3,32% | 45,00 |
| 28.04.2025 | 30,65 | 31,65 | 30,65 | 31,65 | 3,09% | - |
| 25.04.2025 | 29,80 | 30,70 | 29,80 | 30,70 | 3,19% | - |
| 24.04.2025 | 28,85 | 30,15 | 28,85 | 29,75 | 3,12% | 1,00 |
| 23.04.2025 | 29,10 | 29,10 | 28,85 | 28,85 | 0,70% | 30,00 |
| 22.04.2025 | 27,20 | 28,65 | 27,20 | 28,65 | 4,75% | 1.405,00 |
| 17.04.2025 | 27,10 | 27,35 | 27,10 | 27,35 | 2,05% | - |
| 16.04.2025 | 27,70 | 27,70 | 26,80 | 26,80 | -4,96% | 270,00 |
| 15.04.2025 | 27,75 | 28,20 | 27,75 | 28,20 | 1,62% | - |
| 14.04.2025 | 27,35 | 27,75 | 27,35 | 27,75 | 1,83% | - |
| 11.04.2025 | 27,00 | 27,25 | 26,90 | 27,25 | 2,06% | 33,00 |
| 10.04.2025 | 27,00 | 27,00 | 26,70 | 26,70 | -3,26% | - |
| 09.04.2025 | 26,85 | 27,60 | 26,85 | 27,60 | 2,41% | - |
| 08.04.2025 | 26,05 | 26,95 | 26,05 | 26,95 | 5,89% | - |
| 07.04.2025 | 25,15 | 26,05 | 24,00 | 25,45 | -4,32% | 740,00 |
| 04.04.2025 | 29,45 | 29,45 | 26,60 | 26,60 | -9,83% | 110,00 |
| 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 | 1,54% | - |
| 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 |