41,875€
-0,77%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 42,30 | 42,30 | 41,55 | 41,55 | -1,54% | - |
| 11.12.2025 | 41,75 | 42,20 | 41,75 | 42,20 | 0,00% | - |
| 10.12.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | 515,00 |
| 09.12.2025 | 41,70 | 42,40 | 41,70 | 42,40 | 1,92% | - |
| 08.12.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 2,46% | - |
| 05.12.2025 | 40,90 | 40,90 | 40,60 | 40,60 | -2,29% | - |
| 04.12.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 0,36% | - |
| 03.12.2025 | 43,05 | 43,05 | 41,40 | 41,40 | -3,72% | - |
| 02.12.2025 | 42,30 | 43,60 | 42,30 | 43,00 | 1,90% | 23,00 |
| 01.12.2025 | 40,05 | 42,20 | 40,05 | 42,20 | 3,81% | 25,00 |
| 28.11.2025 | 41,10 | 41,40 | 40,65 | 40,65 | -0,85% | 121,00 |
| 27.11.2025 | 41,50 | 41,50 | 41,00 | 41,00 | -0,12% | 50,00 |
| 26.11.2025 | 40,30 | 41,05 | 40,30 | 41,05 | 2,37% | - |
| 25.11.2025 | 40,00 | 40,10 | 40,00 | 40,10 | 0,12% | - |
| 24.11.2025 | 39,75 | 40,05 | 39,75 | 40,05 | 0,88% | - |
| 21.11.2025 | 39,10 | 40,00 | 39,10 | 39,70 | 1,79% | 30,00 |
| 20.11.2025 | 39,35 | 39,35 | 39,00 | 39,00 | 0,13% | - |
| 19.11.2025 | 37,90 | 38,95 | 37,90 | 38,95 | 2,64% | - |
| 18.11.2025 | 37,75 | 37,95 | 37,75 | 37,95 | -0,52% | - |
| 17.11.2025 | 38,50 | 38,50 | 38,15 | 38,15 | -1,04% | - |
| 14.11.2025 | 38,85 | 38,85 | 38,55 | 38,55 | -0,39% | 75,00 |
| 13.11.2025 | 39,10 | 39,10 | 38,70 | 38,70 | -0,77% | - |
| 12.11.2025 | 39,25 | 39,25 | 39,00 | 39,00 | -0,51% | - |
| 11.11.2025 | 37,85 | 39,20 | 37,85 | 39,20 | 3,16% | 300,00 |
| 10.11.2025 | 38,10 | 38,10 | 38,00 | 38,00 | 1,33% | 5,00 |
| 07.11.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,13% | - |
| 06.11.2025 | 37,85 | 37,85 | 37,55 | 37,55 | -1,44% | - |
| 05.11.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -1,17% | - |
| 04.11.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -1,03% | - |
| 03.11.2025 | 39,05 | 39,05 | 38,95 | 38,95 | 0,00% | 200,00 |
| 31.10.2025 | 39,20 | 39,30 | 38,95 | 38,95 | -0,76% | 82,00 |
| 30.10.2025 | 39,15 | 39,25 | 39,15 | 39,25 | 0,38% | - |
| 29.10.2025 | 39,55 | 39,55 | 39,10 | 39,10 | -1,01% | - |
| 28.10.2025 | 40,00 | 40,00 | 39,50 | 39,50 | -2,11% | - |
| 27.10.2025 | 39,80 | 40,35 | 39,80 | 40,35 | 2,28% | 150,00 |
| 24.10.2025 | 39,65 | 39,65 | 39,45 | 39,45 | -1,25% | - |
| 23.10.2025 | 43,05 | 43,05 | 39,95 | 39,95 | -7,09% | - |
| 22.10.2025 | 42,15 | 43,35 | 42,15 | 43,00 | 2,02% | 350,00 |
| 21.10.2025 | 40,35 | 42,70 | 40,35 | 42,15 | 4,33% | 708,00 |
| 20.10.2025 | 40,10 | 40,85 | 40,10 | 40,40 | 1,00% | 34,00 |
| 17.10.2025 | 40,00 | 40,00 | 39,95 | 40,00 | -0,62% | 150,00 |
| 16.10.2025 | 40,25 | 40,25 | 40,25 | 40,25 | 0,00% | - |
| 15.10.2025 | 41,05 | 41,05 | 40,25 | 40,25 | -1,35% | - |
| 14.10.2025 | 40,10 | 40,80 | 40,10 | 40,80 | 0,37% | - |
| 13.10.2025 | 41,30 | 41,30 | 40,65 | 40,65 | -0,12% | 185,00 |
| 10.10.2025 | 41,35 | 41,55 | 40,70 | 40,70 | -1,33% | 25,00 |
| 09.10.2025 | 41,05 | 41,25 | 41,05 | 41,25 | 0,61% | - |
| 08.10.2025 | 41,70 | 41,70 | 41,00 | 41,00 | -1,56% | - |
| 07.10.2025 | 41,95 | 41,95 | 41,65 | 41,65 | -0,72% | - |
| 06.10.2025 | 41,50 | 41,95 | 41,50 | 41,95 | 1,21% | - |
| 03.10.2025 | 40,85 | 41,45 | 40,85 | 41,45 | 1,59% | 20,00 |
| 02.10.2025 | 42,30 | 42,30 | 40,80 | 40,80 | -3,43% | - |
| 01.10.2025 | 41,80 | 42,25 | 41,80 | 42,25 | 0,84% | - |
| 30.09.2025 | 41,25 | 42,10 | 41,25 | 41,90 | 1,45% | 30,00 |
| 29.09.2025 | 40,95 | 41,30 | 40,95 | 41,30 | 1,23% | - |
| 26.09.2025 | 41,10 | 41,10 | 40,80 | 40,80 | -0,49% | - |
| 25.09.2025 | 40,85 | 41,00 | 40,85 | 41,00 | -0,36% | - |
| 24.09.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 0,49% | - |
| 23.09.2025 | 41,00 | 41,00 | 40,95 | 40,95 | -0,12% | - |
| 22.09.2025 | 42,30 | 42,30 | 41,00 | 41,00 | -2,84% | - |
| 19.09.2025 | 41,10 | 42,20 | 41,10 | 42,20 | 2,55% | - |
| 18.09.2025 | 42,00 | 42,00 | 41,15 | 41,15 | -1,32% | 1,00 |
| 17.09.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,12% | - |
| 16.09.2025 | 41,40 | 41,65 | 41,40 | 41,65 | 0,73% | 73,00 |
| 15.09.2025 | 40,60 | 41,35 | 40,60 | 41,35 | 2,35% | - |
| 12.09.2025 | 40,45 | 40,45 | 40,40 | 40,40 | -0,43% | 100,00 |
| 11.09.2025 | 40,63 | 41,25 | 40,30 | 40,58 | 0,19% | - |
| 10.09.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,62% | - |
| 09.09.2025 | 40,10 | 40,25 | 39,85 | 40,25 | 0,56% | - |
| 08.09.2025 | 39,10 | 40,08 | 38,90 | 40,03 | 1,84% | - |
| 05.09.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,38% | - |
| 04.09.2025 | 38,60 | 39,15 | 38,60 | 39,15 | 1,56% | 8,00 |
| 03.09.2025 | 39,95 | 39,95 | 38,55 | 38,55 | -3,38% | - |
| 02.09.2025 | 40,35 | 40,35 | 39,90 | 39,90 | -1,48% | - |
| 01.09.2025 | 41,00 | 41,00 | 40,50 | 40,50 | -1,22% | - |
| 29.08.2025 | 41,20 | 41,40 | 41,00 | 41,00 | -0,36% | 67,00 |
| 28.08.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 0,00% | - |
| 27.08.2025 | 41,55 | 41,55 | 41,15 | 41,15 | -0,96% | - |
| 26.08.2025 | 41,75 | 41,75 | 41,55 | 41,55 | -2,00% | - |
| 25.08.2025 | 42,10 | 42,40 | 42,10 | 42,40 | 0,47% | 25,00 |
| 22.08.2025 | 42,50 | 42,60 | 42,20 | 42,20 | -0,94% | 1,00 |
| 21.08.2025 | 41,70 | 42,60 | 41,70 | 42,60 | 2,16% | - |
| 20.08.2025 | 41,10 | 41,70 | 41,10 | 41,70 | 1,46% | - |
| 19.08.2025 | 42,40 | 42,40 | 41,10 | 41,10 | -2,49% | - |
| 18.08.2025 | 41,50 | 42,15 | 41,50 | 42,15 | 1,81% | 47,00 |
| 15.08.2025 | 41,65 | 41,65 | 41,40 | 41,40 | -0,36% | - |
| 14.08.2025 | 40,40 | 41,60 | 40,40 | 41,55 | 2,21% | 678,00 |
| 13.08.2025 | 41,95 | 41,95 | 40,65 | 40,65 | -2,98% | - |
| 12.08.2025 | 41,25 | 41,90 | 41,25 | 41,90 | 2,07% | - |
| 11.08.2025 | 40,50 | 41,05 | 40,50 | 41,05 | -0,12% | 293,00 |
| 08.08.2025 | 41,15 | 41,15 | 41,10 | 41,10 | -0,24% | 1,00 |
| 07.08.2025 | 42,15 | 42,15 | 41,20 | 41,20 | -1,55% | 5,00 |
| 06.08.2025 | 41,90 | 41,90 | 41,00 | 41,85 | 0,60% | 73,00 |
| 05.08.2025 | 42,50 | 42,50 | 41,60 | 41,60 | -1,77% | - |
| 04.08.2025 | 43,30 | 43,30 | 42,35 | 42,35 | -2,31% | 1,00 |
| 01.08.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,35% | - |
| 31.07.2025 | 42,65 | 43,20 | 42,65 | 43,20 | 2,01% | - |
| 30.07.2025 | 42,90 | 43,05 | 42,35 | 42,35 | -1,74% | 54,00 |
| 29.07.2025 | 42,65 | 43,10 | 42,65 | 43,10 | 1,53% | - |
| 28.07.2025 | 44,10 | 44,10 | 42,45 | 42,45 | -2,19% | 71,00 |