25,150€
-0,20%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,68 | 25,68 | 25,13 | 25,15 | -0,20% | - |
| 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 | 0,00% | - |
| 21.11.2024 | 24,03 | 24,30 | 24,00 | 24,20 | 1,04% | - |
| 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 |
| 08.11.2024 | 24,55 | 24,55 | 24,30 | 24,30 | 0,00% | - |
| 07.11.2024 | 24,70 | 24,70 | 24,30 | 24,30 | -3,19% | - |
| 06.11.2024 | 24,45 | 25,10 | 24,45 | 25,10 | 5,68% | 1,00 |
| 05.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 04.11.2024 | 24,00 | 24,00 | 23,45 | 23,45 | -2,70% | - |
| 01.11.2024 | 23,83 | 24,33 | 23,83 | 24,10 | 1,80% | - |
| 31.10.2024 | 24,00 | 24,15 | 23,63 | 23,68 | -2,07% | - |
| 30.10.2024 | 24,53 | 24,55 | 23,80 | 24,18 | -2,13% | - |
| 29.10.2024 | 24,30 | 24,78 | 24,20 | 24,70 | 1,44% | - |
| 28.10.2024 | 24,73 | 24,73 | 23,83 | 24,35 | 0,72% | - |
| 25.10.2024 | 23,73 | 24,43 | 23,70 | 24,18 | 2,76% | - |
| 24.10.2024 | 22,28 | 23,80 | 22,28 | 23,53 | 6,81% | - |
| 23.10.2024 | 22,13 | 22,13 | 21,48 | 22,03 | 1,26% | - |
| 22.10.2024 | 21,20 | 21,75 | 21,20 | 21,75 | 2,11% | - |
| 21.10.2024 | 21,58 | 21,58 | 21,10 | 21,30 | -1,62% | - |
| 18.10.2024 | 21,80 | 21,85 | 21,43 | 21,65 | 0,23% | - |
| 17.10.2024 | 21,63 | 21,75 | 21,48 | 21,60 | 0,35% | - |
| 16.10.2024 | 21,53 | 21,65 | 21,43 | 21,53 | -0,46% | - |
| 15.10.2024 | 21,50 | 21,85 | 21,45 | 21,63 | 1,76% | - |
| 14.10.2024 | 21,58 | 21,58 | 21,15 | 21,25 | -0,23% | - |
| 11.10.2024 | 20,75 | 21,40 | 20,68 | 21,30 | 2,04% | - |
| 10.10.2024 | 20,75 | 21,05 | 20,68 | 20,88 | 1,21% | - |
| 09.10.2024 | 20,68 | 20,75 | 20,45 | 20,63 | 0,24% | - |
| 08.10.2024 | 20,63 | 20,85 | 20,38 | 20,58 | -0,60% | - |
| 07.10.2024 | 20,65 | 20,88 | 20,30 | 20,70 | 1,72% | - |
| 04.10.2024 | 20,50 | 20,60 | 20,33 | 20,35 | -1,33% | - |
| 03.10.2024 | 20,53 | 20,65 | 20,43 | 20,63 | 0,73% | - |
| 02.10.2024 | 20,83 | 20,83 | 20,35 | 20,48 | -0,24% | - |
| 01.10.2024 | 20,60 | 20,78 | 20,48 | 20,53 | 0,24% | - |
| 30.09.2024 | 20,30 | 20,60 | 20,25 | 20,48 | -0,24% | - |
| 27.09.2024 | 20,25 | 20,55 | 20,13 | 20,53 | 1,23% | - |
| 26.09.2024 | 20,55 | 20,55 | 20,09 | 20,28 | 0,62% | - |
| 25.09.2024 | 20,58 | 20,65 | 20,08 | 20,15 | -1,71% | - |
| 24.09.2024 | 21,00 | 21,00 | 20,35 | 20,50 | 0,37% | - |
| 23.09.2024 | 20,15 | 20,53 | 20,08 | 20,43 | 3,21% | - |
| 20.09.2024 | 19,97 | 20,02 | 19,69 | 19,79 | -0,85% | - |
| 19.09.2024 | 20,58 | 20,58 | 19,82 | 19,96 | -1,48% | - |
| 18.09.2024 | 20,15 | 20,40 | 19,94 | 20,26 | 2,43% | - |
| 17.09.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 6,00% | - |
| 16.09.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,85% | - |
| 13.09.2024 | 18,74 | 18,87 | 18,34 | 18,82 | 2,84% | - |
| 12.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,49% | - |
| 11.09.2024 | 18,62 | 18,76 | 18,33 | 18,39 | -1,97% | - |
| 10.09.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 2,85% | - |
| 09.09.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -2,25% | - |
| 06.09.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,17% | - |
| 05.09.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,18% | - |
| 04.09.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -2,30% | - |
| 03.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,95% | - |
| 02.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,73% | - |
| 30.08.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 1,38% | - |
| 29.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,62% | - |
| 28.08.2024 | 19,13 | 19,20 | 18,87 | 19,11 | 2,41% | - |
| 27.08.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,11% | - |
| 26.08.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -1,79% | - |
| 23.08.2024 | 18,60 | 18,99 | 18,53 | 18,98 | 2,93% | - |
| 22.08.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,00% | - |
| 21.08.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,22% | - |
| 20.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 19.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,98% | - |
| 16.08.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,99% | - |
| 15.08.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,22% | - |
| 14.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,22% | - |
| 13.08.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,36% | - |
| 12.08.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 1,71% | - |
| 09.08.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,15% | - |
| 08.08.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,80% | - |
| 07.08.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,04% | - |
| 06.08.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,70% | - |
| 05.08.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -4,13% | - |
| 02.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 01.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,32% | - |
| 31.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 1,17% | - |
| 30.07.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,32% | - |
| 29.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,21% | - |
| 26.07.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 1,86% | - |
| 25.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 23.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,48% | - |
| 19.07.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,63% | - |
| 18.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,63% | - |
| 17.07.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,32% | - |