41,310€
0,98%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,13 | 41,47 | 40,98 | 41,15 | 0,59% | - |
| 20.10.2026 | 40,66 | 41,23 | 40,66 | 40,91 | -0,02% | - |
| 19.10.2026 | 41,08 | 41,38 | 40,82 | 40,92 | -1,14% | - |
| 16.10.2026 | 40,84 | 41,54 | 40,82 | 41,39 | 1,60% | - |
| 15.10.2026 | 39,53 | 40,88 | 39,53 | 40,74 | 1,93% | - |
| 14.10.2026 | 39,09 | 40,40 | 38,81 | 39,97 | 2,70% | - |
| 13.10.2026 | 38,29 | 38,97 | 38,29 | 38,92 | 1,75% | - |
| 12.10.2026 | 38,65 | 38,93 | 38,21 | 38,25 | -1,21% | - |
| 09.10.2026 | 37,23 | 38,78 | 37,23 | 38,72 | 4,09% | - |
| 08.10.2026 | 37,73 | 37,90 | 37,16 | 37,20 | -2,16% | - |
| 07.10.2026 | 38,12 | 38,58 | 37,91 | 38,02 | -0,52% | - |
| 06.10.2026 | 39,47 | 39,47 | 37,19 | 38,22 | -2,60% | - |
| 05.10.2026 | 38,83 | 39,43 | 38,83 | 39,24 | 0,90% | - |
| 02.10.2026 | 38,45 | 39,15 | 38,35 | 38,89 | 1,07% | - |
| 01.10.2026 | 38,91 | 38,91 | 38,09 | 38,48 | -1,36% | - |
| 30.09.2026 | 39,43 | 39,76 | 38,97 | 39,01 | -0,69% | - |
| 29.09.2026 | 39,67 | 39,82 | 39,21 | 39,28 | -1,50% | - |
| 28.09.2026 | 39,54 | 40,20 | 39,54 | 39,88 | 0,94% | - |
| 25.09.2026 | 39,93 | 40,07 | 39,45 | 39,51 | -0,80% | - |
| 24.09.2026 | 39,14 | 40,17 | 39,08 | 39,83 | 1,43% | - |
| 23.09.2026 | 40,33 | 40,47 | 39,04 | 39,27 | -2,53% | - |
| 22.09.2026 | 40,95 | 40,95 | 40,18 | 40,29 | -1,80% | - |
| 21.09.2026 | 41,44 | 41,69 | 40,92 | 41,03 | -1,04% | - |
| 18.09.2026 | 41,24 | 41,54 | 40,58 | 41,46 | 0,31% | - |
| 17.09.2026 | 42,02 | 42,02 | 41,09 | 41,33 | -1,20% | - |
| 16.09.2026 | 42,02 | 42,02 | 41,64 | 41,83 | -0,12% | - |
| 15.09.2026 | 41,71 | 42,18 | 41,12 | 41,88 | 0,17% | - |
| 14.09.2026 | 42,62 | 43,03 | 41,65 | 41,81 | -2,40% | - |
| 11.09.2026 | 43,57 | 43,57 | 42,83 | 42,84 | -1,68% | - |
| 10.09.2026 | 43,55 | 43,81 | 43,29 | 43,57 | 0,39% | - |
| 09.09.2026 | 43,34 | 43,54 | 43,08 | 43,40 | -0,02% | - |
| 08.09.2026 | 43,76 | 43,98 | 43,36 | 43,41 | -0,66% | - |
| 07.09.2026 | 43,66 | 43,98 | 43,49 | 43,70 | -0,41% | - |
| 04.09.2026 | 44,11 | 44,32 | 43,82 | 43,88 | -0,63% | - |
| 03.09.2026 | 43,70 | 44,40 | 43,33 | 44,16 | 1,28% | - |
| 02.09.2026 | 43,92 | 43,92 | 43,22 | 43,60 | -0,59% | - |
| 01.09.2026 | 43,81 | 44,04 | 43,60 | 43,86 | -0,02% | - |
| 31.08.2026 | 44,33 | 44,99 | 43,59 | 43,87 | -1,92% | - |
| 28.08.2026 | 45,04 | 45,15 | 44,56 | 44,73 | 0,11% | - |
| 27.08.2026 | 44,82 | 44,89 | 44,17 | 44,68 | 0,25% | - |
| 26.08.2026 | 44,85 | 45,39 | 44,53 | 44,57 | -0,60% | - |
| 25.08.2026 | 44,84 | 45,28 | 44,76 | 44,84 | -0,04% | - |
| 24.08.2026 | 44,05 | 45,03 | 43,79 | 44,86 | 1,89% | - |
| 21.08.2026 | 43,71 | 44,09 | 43,71 | 44,03 | 1,10% | - |
| 20.08.2026 | 43,83 | 43,86 | 43,28 | 43,55 | -1,05% | - |
| 19.08.2026 | 45,17 | 45,17 | 43,77 | 44,01 | -2,50% | - |
| 18.08.2026 | 46,75 | 46,89 | 45,10 | 45,14 | -3,34% | - |
| 17.08.2026 | 46,38 | 46,88 | 46,33 | 46,70 | 0,67% | - |
| 14.08.2026 | 45,46 | 46,49 | 45,42 | 46,39 | 2,27% | - |
| 13.08.2026 | 44,00 | 45,46 | 43,91 | 45,36 | 3,54% | - |