41,100€
0,71%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,10 | 41,12 | 41,09 | 41,10 | 0,15% | - |
| 20.10.2026 | 40,73 | 41,24 | 40,67 | 41,04 | 0,56% | - |
| 19.10.2026 | 41,34 | 41,40 | 40,75 | 40,81 | -0,97% | 74,00 |
| 16.10.2026 | 40,90 | 41,55 | 40,80 | 41,21 | 1,05% | 610,00 |
| 15.10.2026 | 40,73 | 40,79 | 40,71 | 40,78 | 2,15% | - |
| 14.10.2026 | 38,92 | 40,40 | 38,79 | 39,92 | 2,70% | 44,00 |
| 13.10.2026 | 38,30 | 38,91 | 38,24 | 38,87 | 1,46% | - |
| 12.10.2026 | 38,54 | 38,96 | 38,28 | 38,31 | -0,70% | 2.122,00 |
| 09.10.2026 | 37,29 | 38,64 | 37,23 | 38,58 | 3,40% | 114,00 |
| 08.10.2026 | 38,03 | 38,05 | 37,15 | 37,31 | -1,94% | 187,00 |
| 07.10.2026 | 38,09 | 38,60 | 37,89 | 38,05 | -0,05% | 512,00 |
| 06.10.2026 | 39,27 | 39,43 | 37,18 | 38,07 | -3,15% | 420,00 |
| 05.10.2026 | 38,87 | 39,43 | 38,79 | 39,31 | 0,98% | 592,00 |
| 02.10.2026 | 38,57 | 39,15 | 38,34 | 38,93 | 1,04% | 352,00 |
| 01.10.2026 | 38,90 | 38,94 | 38,09 | 38,53 | -0,87% | 637,00 |
| 30.09.2026 | 39,43 | 39,75 | 38,81 | 38,87 | -1,40% | 238,00 |
| 29.09.2026 | 39,94 | 39,96 | 39,23 | 39,42 | -1,38% | 14,00 |
| 28.09.2026 | 39,49 | 40,20 | 39,43 | 39,97 | 0,83% | 28,00 |
| 25.09.2026 | 39,89 | 40,07 | 39,51 | 39,64 | -0,75% | 126,00 |
| 24.09.2026 | 39,13 | 40,17 | 39,05 | 39,94 | 1,71% | 1.051,00 |
| 23.09.2026 | 40,39 | 40,65 | 39,02 | 39,27 | -2,82% | 1.685,00 |
| 22.09.2026 | 41,01 | 41,07 | 40,29 | 40,41 | -1,41% | 4.110,00 |
| 21.09.2026 | 41,51 | 41,70 | 40,95 | 40,99 | -0,68% | 177,00 |
| 18.09.2026 | 41,32 | 41,35 | 40,55 | 41,27 | 0,22% | 28,00 |
| 17.09.2026 | 41,84 | 42,03 | 41,09 | 41,18 | -1,10% | 6.018,00 |
| 16.09.2026 | 41,90 | 42,02 | 41,61 | 41,64 | -0,55% | 570,00 |
| 15.09.2026 | 41,79 | 42,19 | 41,11 | 41,87 | 0,26% | 16,00 |
| 14.09.2026 | 42,59 | 43,01 | 41,68 | 41,76 | -2,29% | 460,00 |
| 11.09.2026 | 43,51 | 43,61 | 42,71 | 42,74 | -1,43% | 146,00 |
| 10.09.2026 | 43,39 | 43,81 | 43,24 | 43,36 | 0,09% | - |
| 09.09.2026 | 43,42 | 43,54 | 43,06 | 43,32 | -0,14% | 73,00 |
| 08.09.2026 | 43,72 | 43,99 | 43,38 | 43,38 | -0,73% | 81,00 |
| 07.09.2026 | 43,70 | 43,98 | 43,47 | 43,70 | -0,02% | 100,00 |
| 04.09.2026 | 44,24 | 44,33 | 43,69 | 43,71 | -1,04% | - |
| 03.09.2026 | 43,59 | 44,41 | 43,32 | 44,17 | 1,21% | 2.361,00 |
| 02.09.2026 | 43,84 | 43,92 | 43,20 | 43,64 | -0,39% | - |
| 01.09.2026 | 44,00 | 44,04 | 43,61 | 43,81 | 0,05% | 99,00 |
| 31.08.2026 | 44,38 | 44,99 | 43,57 | 43,79 | -2,08% | 285,00 |
| 28.08.2026 | 44,76 | 45,15 | 44,54 | 44,72 | 0,16% | 90,00 |
| 27.08.2026 | 44,57 | 44,89 | 44,16 | 44,65 | 0,13% | 1.648,00 |
| 26.08.2026 | 44,91 | 45,41 | 44,55 | 44,59 | -0,76% | - |
| 25.08.2026 | 44,85 | 45,28 | 44,75 | 44,93 | 0,22% | - |
| 24.08.2026 | 43,93 | 45,01 | 43,76 | 44,83 | 1,89% | 841,00 |
| 21.08.2026 | 43,50 | 44,07 | 43,50 | 44,00 | 1,20% | 382,00 |
| 20.08.2026 | 43,91 | 43,91 | 43,26 | 43,48 | -0,78% | 616,00 |
| 19.08.2026 | 45,23 | 45,27 | 43,78 | 43,82 | 4,61% | 9.942,00 |
| 05.05.2026 | 42,17 | 42,58 | 41,28 | 41,89 | -0,45% | 1.164,00 |
| 04.05.2026 | 42,93 | 42,95 | 41,76 | 42,08 | -2,07% | 6.964,00 |
| 30.04.2026 | 42,73 | 42,97 | 42,27 | 42,97 | 0,68% | 156,00 |
| 29.04.2026 | 42,89 | 43,45 | 42,64 | 42,68 | -0,44% | 282,00 |
| 28.04.2026 | 43,03 | 43,71 | 42,81 | 42,87 | -2,08% | 790,00 |
| 27.04.2026 | 43,93 | 44,24 | 43,40 | 43,78 | -0,61% | 829,00 |
| 24.04.2026 | 44,13 | 44,38 | 43,18 | 44,05 | 1,01% | 1.360,00 |
| 23.04.2026 | 44,65 | 44,66 | 42,09 | 43,61 | -2,72% | 5.004,00 |
| 22.04.2026 | 44,86 | 45,29 | 44,59 | 44,83 | 0,45% | 1.629,00 |
| 21.04.2026 | 44,69 | 45,13 | 44,36 | 44,63 | -0,09% | 3.555,00 |
| 20.04.2026 | 44,85 | 45,11 | 44,43 | 44,67 | -0,84% | 2.015,00 |
| 17.04.2026 | 45,23 | 45,37 | 44,49 | 45,05 | -0,31% | 2.894,00 |
| 16.04.2026 | 46,01 | 46,09 | 44,68 | 45,19 | -1,42% | 4.410,00 |
| 15.04.2026 | 44,99 | 45,94 | 44,98 | 45,84 | 1,84% | 958,00 |
| 14.04.2026 | 44,40 | 45,18 | 44,23 | 45,01 | 1,37% | 28,00 |
| 13.04.2026 | 44,17 | 44,49 | 44,03 | 44,40 | 0,45% | 1.600,00 |
| 10.04.2026 | 44,77 | 44,84 | 44,06 | 44,20 | -1,18% | 309,00 |
| 09.04.2026 | 43,19 | 44,90 | 43,13 | 44,73 | 3,47% | 3.788,00 |
| 08.04.2026 | 43,87 | 43,93 | 42,28 | 43,23 | 2,32% | 452,00 |
| 07.04.2026 | 41,93 | 42,57 | 41,75 | 42,25 | 1,02% | 2.339,00 |
| 02.04.2026 | 41,45 | 41,88 | 41,40 | 41,83 | -1,06% | 952,00 |
| 01.04.2026 | 42,58 | 42,98 | 41,53 | 42,28 | -0,29% | 4.577,00 |
| 31.03.2026 | 40,93 | 42,53 | 40,65 | 42,40 | 4,11% | 1.674,00 |
| 30.03.2026 | 40,73 | 40,88 | 40,03 | 40,73 | 0,25% | 656,00 |
| 27.03.2026 | 41,63 | 41,68 | 40,53 | 40,63 | -1,93% | 656,00 |
| 26.03.2026 | 41,83 | 42,25 | 41,13 | 41,43 | -1,66% | 988,00 |
| 25.03.2026 | 42,68 | 42,83 | 41,98 | 42,13 | -1,23% | 23.143,00 |
| 24.03.2026 | 44,33 | 44,78 | 42,13 | 42,65 | -4,85% | 2.556,00 |
| 23.03.2026 | 46,53 | 46,68 | 44,28 | 44,83 | -4,37% | 3.419,00 |
| 20.03.2026 | 45,38 | 47,43 | 45,18 | 46,88 | 3,31% | 482,00 |
| 19.03.2026 | 45,55 | 46,90 | 45,13 | 45,38 | -0,33% | 1.562,00 |
| 18.03.2026 | 48,03 | 48,33 | 45,48 | 45,53 | -4,71% | 28,00 |
| 17.03.2026 | 46,93 | 47,98 | 46,88 | 47,78 | 1,33% | 278,00 |
| 16.03.2026 | 47,33 | 47,38 | 46,75 | 47,15 | 0,27% | 42,00 |
| 13.03.2026 | 46,33 | 47,38 | 45,90 | 47,03 | 1,62% | 1.466,00 |
| 12.03.2026 | 45,18 | 46,73 | 45,08 | 46,28 | 1,54% | 466,00 |
| 11.03.2026 | 45,28 | 45,78 | 44,88 | 45,58 | 0,89% | 269,00 |
| 10.03.2026 | 44,93 | 46,05 | 44,73 | 45,18 | 0,33% | - |
| 09.03.2026 | 45,38 | 45,43 | 43,98 | 45,03 | -0,72% | 90,00 |
| 06.03.2026 | 46,13 | 46,53 | 45,13 | 45,35 | -1,47% | 248,00 |
| 05.03.2026 | 44,98 | 46,35 | 44,88 | 46,03 | 1,43% | 1.850,00 |
| 04.03.2026 | 43,43 | 45,43 | 43,33 | 45,38 | 3,30% | 1.208,00 |
| 03.03.2026 | 44,68 | 44,98 | 43,18 | 43,93 | -2,39% | 5.496,00 |
| 02.03.2026 | 43,23 | 45,98 | 43,18 | 45,00 | -2,54% | 3.097,00 |
| 27.02.2026 | 45,23 | 46,55 | 45,18 | 46,18 | 2,27% | 734,00 |
| 26.02.2026 | 44,78 | 45,25 | 44,28 | 45,15 | 0,78% | 1.788,00 |
| 25.02.2026 | 44,73 | 44,95 | 44,40 | 44,80 | 0,34% | 87,00 |
| 24.02.2026 | 45,13 | 45,15 | 43,85 | 44,65 | -1,00% | 448,00 |
| 23.02.2026 | 44,83 | 45,28 | 44,58 | 45,10 | 0,39% | 1.521,00 |
| 20.02.2026 | 44,30 | 45,08 | 44,18 | 44,93 | 1,53% | - |
| 19.02.2026 | 44,13 | 44,58 | 44,00 | 44,25 | 0,45% | - |
| 18.02.2026 | 43,48 | 44,18 | 43,30 | 44,05 | 1,44% | 848,00 |
| 17.02.2026 | 43,78 | 44,00 | 43,03 | 43,43 | -0,97% | 879,00 |
| 16.02.2026 | 43,65 | 44,68 | 42,73 | 43,85 | 0,40% | 2.772,00 |