28,225€
2,08%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,95 | 28,25 | 26,95 | 28,25 | 2,17% | 2,00 |
| 29.01.2025 | 27,55 | 27,70 | 27,55 | 27,65 | 1,47% | 1,00 |
| 28.01.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,18% | - |
| 27.01.2025 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | 40,00 |
| 24.01.2025 | 27,25 | 27,40 | 27,25 | 27,40 | 1,29% | - |
| 23.01.2025 | 26,90 | 27,05 | 26,90 | 27,05 | 1,69% | - |
| 22.01.2025 | 26,45 | 26,60 | 26,45 | 26,60 | 1,53% | - |
| 21.01.2025 | 26,45 | 26,45 | 26,20 | 26,20 | 4,17% | - |
| 20.01.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,80% | - |
| 17.01.2025 | 25,10 | 25,10 | 24,95 | 24,95 | -0,20% | - |
| 16.01.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,40% | - |
| 15.01.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 1,84% | - |
| 14.01.2025 | 24,30 | 24,45 | 24,30 | 24,45 | -1,21% | - |
| 13.01.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,20% | - |
| 10.01.2025 | 25,05 | 25,05 | 24,80 | 24,80 | -1,20% | - |
| 09.01.2025 | 24,75 | 25,10 | 24,75 | 25,10 | 1,83% | - |
| 08.01.2025 | 24,85 | 24,85 | 24,65 | 24,65 | 0,00% | - |
| 07.01.2025 | 24,25 | 24,65 | 24,25 | 24,65 | -0,40% | - |
| 06.01.2025 | 24,55 | 24,75 | 24,55 | 24,75 | 0,41% | 300,00 |
| 03.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,40% | - |
| 02.01.2025 | 24,45 | 24,75 | 24,45 | 24,75 | 2,91% | 54,00 |
| 30.12.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | - |
| 27.12.2024 | 23,95 | 24,00 | 23,95 | 24,00 | -0,62% | - |
| 23.12.2024 | 23,80 | 24,15 | 23,80 | 24,15 | 2,55% | 1,00 |
| 20.12.2024 | 23,60 | 23,60 | 23,55 | 23,55 | -1,26% | - |
| 19.12.2024 | 23,50 | 23,95 | 23,50 | 23,85 | 2,80% | 825,00 |
| 18.12.2024 | 23,55 | 23,55 | 23,20 | 23,20 | -1,07% | - |
| 17.12.2024 | 23,85 | 23,85 | 23,45 | 23,45 | -2,70% | - |
| 16.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 13.12.2024 | 24,15 | 24,15 | 24,10 | 24,10 | 0,42% | - |
| 12.12.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,41% | - |
| 11.12.2024 | 24,00 | 24,10 | 24,00 | 24,10 | 1,47% | - |
| 10.12.2024 | 24,10 | 24,10 | 23,75 | 23,75 | -0,63% | - |
| 09.12.2024 | 24,70 | 24,70 | 23,90 | 23,90 | -4,59% | - |
| 06.12.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,40% | - |
| 05.12.2024 | 25,15 | 25,15 | 24,95 | 24,95 | -0,60% | - |
| 04.12.2024 | 25,45 | 25,45 | 25,10 | 25,10 | -0,40% | 10,00 |
| 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 | -0,62% | - |
| 21.11.2024 | 24,23 | 24,35 | 24,00 | 24,35 | 1,67% | - |
| 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 | -1,68% | - |
| 01.11.2024 | 23,90 | 24,10 | 23,85 | 23,85 | 0,63% | 1,00 |
| 31.10.2024 | 23,95 | 24,10 | 23,70 | 23,70 | -1,04% | 19,00 |
| 30.10.2024 | 24,15 | 24,15 | 23,95 | 23,95 | -1,84% | - |
| 29.10.2024 | 24,30 | 24,45 | 24,30 | 24,40 | 1,46% | 1,00 |
| 28.10.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | - |
| 25.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 24.10.2024 | 23,30 | 23,30 | 23,00 | 23,00 | 5,26% | - |
| 23.10.2024 | 21,65 | 21,85 | 21,65 | 21,85 | -2,67% | - |
| 22.10.2024 | 21,25 | 22,45 | 21,25 | 22,45 | 6,90% | - |
| 21.10.2024 | 21,45 | 21,45 | 21,00 | 21,00 | -3,67% | - |
| 18.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.10.2024 | 21,45 | 22,00 | 21,45 | 22,00 | 2,80% | - |
| 16.10.2024 | 21,55 | 21,55 | 21,40 | 21,40 | 1,42% | - |
| 15.10.2024 | 21,45 | 21,45 | 21,10 | 21,10 | -1,17% | - |
| 14.10.2024 | 21,30 | 21,35 | 21,30 | 21,35 | 2,89% | - |
| 11.10.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 10.10.2024 | 20,70 | 20,85 | 20,70 | 20,85 | 1,46% | - |
| 09.10.2024 | 20,60 | 20,60 | 20,55 | 20,55 | 0,24% | 125,00 |
| 08.10.2024 | 20,45 | 20,50 | 20,45 | 20,50 | 0,24% | - |
| 07.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,24% | - |
| 04.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | - |
| 03.10.2024 | 20,45 | 20,45 | 20,25 | 20,25 | -0,49% | - |
| 02.10.2024 | 20,65 | 20,65 | 20,35 | 20,35 | -0,97% | - |
| 01.10.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,74% | - |
| 30.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 1,00 |
| 27.09.2024 | 20,05 | 20,10 | 20,05 | 20,10 | 0,50% | 80,00 |
| 26.09.2024 | 20,05 | 20,15 | 20,00 | 20,00 | -0,25% | 247,00 |
| 25.09.2024 | 20,55 | 20,55 | 20,05 | 20,05 | -1,96% | - |
| 24.09.2024 | 20,65 | 20,65 | 20,45 | 20,45 | 2,25% | - |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,94% | - |
| 20.09.2024 | 19,80 | 19,80 | 19,62 | 19,62 | -1,70% | - |
| 19.09.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,45% | - |
| 18.09.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 17.09.2024 | 20,10 | 20,10 | 20,05 | 20,05 | 5,97% | - |
| 16.09.2024 | 18,80 | 18,92 | 18,80 | 18,92 | 1,61% | - |
| 13.09.2024 | 18,60 | 18,62 | 18,60 | 18,62 | 0,32% | - |
| 12.09.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,22% | - |
| 11.09.2024 | 18,56 | 18,56 | 18,52 | 18,52 | 0,43% | - |
| 10.09.2024 | 18,92 | 18,92 | 18,44 | 18,44 | -0,54% | - |
| 09.09.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,98% | - |
| 06.09.2024 | 18,48 | 18,48 | 18,36 | 18,36 | 0,33% | - |