43,360€
-0,05%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 43,83 | 44,20 | 43,35 | 43,68 | -0,46% | 252,00 |
| 12.02.2026 | 45,58 | 45,68 | 43,85 | 43,88 | -3,31% | 2.426,00 |
| 11.02.2026 | 45,93 | 46,00 | 44,93 | 45,38 | -0,93% | 300,00 |
| 10.02.2026 | 45,98 | 46,13 | 44,95 | 45,80 | -1,13% | 6.586,00 |
| 09.02.2026 | 45,83 | 46,33 | 45,50 | 46,33 | 1,20% | 938,00 |
| 06.02.2026 | 44,88 | 45,78 | 44,73 | 45,78 | 2,23% | 1.411,00 |
| 05.02.2026 | 45,38 | 45,45 | 44,50 | 44,78 | -1,32% | 462,00 |
| 04.02.2026 | 46,08 | 46,45 | 45,13 | 45,38 | -1,47% | 3.850,00 |
| 03.02.2026 | 46,48 | 46,95 | 45,73 | 46,05 | -2,59% | 1.319,00 |
| 02.02.2026 | 45,10 | 47,63 | 45,03 | 47,28 | 3,45% | 1.798,00 |
| 30.01.2026 | 46,48 | 46,88 | 45,40 | 45,70 | -2,14% | 577,00 |
| 29.01.2026 | 47,28 | 47,55 | 45,50 | 46,70 | -1,94% | 4.530,00 |
| 28.01.2026 | 46,70 | 47,73 | 46,30 | 47,63 | 2,31% | 2.415,00 |
| 27.01.2026 | 46,93 | 47,18 | 46,20 | 46,55 | -0,37% | 500,00 |
| 26.01.2026 | 47,18 | 47,40 | 46,28 | 46,73 | -0,95% | 360,00 |
| 23.01.2026 | 47,88 | 47,90 | 46,80 | 47,18 | -1,36% | 310,00 |
| 22.01.2026 | 47,78 | 48,33 | 47,38 | 47,83 | 1,22% | 1.585,00 |
| 21.01.2026 | 45,28 | 47,48 | 45,28 | 47,25 | 4,48% | 15,00 |
| 20.01.2026 | 45,53 | 45,70 | 45,00 | 45,23 | -0,71% | 207,00 |
| 19.01.2026 | 45,58 | 45,83 | 44,88 | 45,55 | -0,98% | 342,00 |
| 16.01.2026 | 45,58 | 46,28 | 45,35 | 46,00 | 1,10% | 619,00 |
| 15.01.2026 | 44,88 | 46,25 | 44,78 | 45,50 | 1,79% | 962,00 |
| 14.01.2026 | 45,38 | 45,48 | 43,95 | 44,70 | -1,38% | 30,00 |
| 13.01.2026 | 43,83 | 45,48 | 43,53 | 45,33 | 3,90% | 1.397,00 |
| 12.01.2026 | 44,13 | 44,18 | 43,53 | 43,63 | -1,19% | 884,00 |
| 09.01.2026 | 44,50 | 44,75 | 43,88 | 44,15 | -0,84% | 56,00 |
| 08.01.2026 | 44,33 | 44,85 | 44,13 | 44,53 | 0,34% | 460,00 |
| 07.01.2026 | 44,28 | 44,75 | 43,88 | 44,38 | 0,00% | 214,00 |
| 06.01.2026 | 43,65 | 44,68 | 43,60 | 44,38 | 1,78% | 6.452,00 |
| 05.01.2026 | 44,43 | 44,48 | 42,80 | 43,60 | -1,30% | 2.501,00 |