42,570€
-1,23%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 43,74 | 44,05 | 42,88 | 43,20 | 0,23% | 12,00 |
| 17.06.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,28% | - |
| 16.06.2026 | 43,22 | 43,22 | 43,22 | 43,22 | -0,96% | - |
| 15.06.2026 | 43,68 | 43,68 | 43,64 | 43,64 | 4,90% | 2,00 |
| 12.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 2,56% | - |
| 11.06.2026 | 40,56 | 40,56 | 40,56 | 40,56 | -0,73% | - |
| 10.06.2026 | 40,86 | 40,86 | 40,86 | 40,86 | -0,54% | - |
| 09.06.2026 | 40,44 | 41,08 | 40,44 | 41,08 | 1,43% | - |
| 08.06.2026 | 40,26 | 40,50 | 40,26 | 40,50 | -0,98% | - |
| 05.06.2026 | 40,60 | 40,90 | 40,60 | 40,90 | 0,29% | - |
| 04.06.2026 | 40,32 | 40,94 | 40,32 | 40,78 | 0,39% | 8,00 |
| 03.06.2026 | 40,46 | 40,62 | 40,46 | 40,62 | 2,32% | - |
| 02.06.2026 | 41,40 | 41,40 | 39,70 | 39,70 | -4,20% | - |
| 01.06.2026 | 42,04 | 42,04 | 41,44 | 41,44 | -1,89% | 8,00 |
| 29.05.2026 | 42,10 | 42,44 | 42,10 | 42,24 | -0,24% | 8,00 |
| 28.05.2026 | 42,14 | 42,40 | 42,14 | 42,34 | -0,28% | 4,00 |
| 27.05.2026 | 42,78 | 42,78 | 42,46 | 42,46 | -1,12% | - |
| 26.05.2026 | 42,42 | 42,94 | 42,42 | 42,94 | -0,42% | - |
| 25.05.2026 | 43,46 | 43,46 | 43,12 | 43,12 | -0,05% | - |
| 22.05.2026 | 43,74 | 43,74 | 43,14 | 43,14 | -1,33% | - |
| 21.05.2026 | 43,06 | 43,90 | 43,06 | 43,72 | 1,44% | 80,00 |
| 20.05.2026 | 42,14 | 43,10 | 42,14 | 43,10 | 2,77% | 1.175,00 |
| 19.05.2026 | 41,94 | 41,94 | 41,94 | 41,94 | -0,66% | - |
| 18.05.2026 | 41,02 | 42,22 | 41,02 | 42,22 | 1,10% | - |
| 15.05.2026 | 41,76 | 41,76 | 41,76 | 41,76 | -1,51% | - |
| 14.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,38% | - |
| 13.05.2026 | 42,24 | 42,24 | 42,24 | 42,24 | -1,35% | - |
| 12.05.2026 | 42,76 | 42,82 | 42,76 | 42,82 | -0,79% | 38,00 |
| 11.05.2026 | 42,96 | 43,16 | 42,96 | 43,16 | 0,09% | - |
| 08.05.2026 | 42,56 | 43,12 | 42,56 | 43,12 | 0,28% | - |
| 07.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 3,46% | - |
| 06.05.2026 | 41,56 | 41,56 | 41,56 | 41,56 | 0,39% | - |
| 05.05.2026 | 41,82 | 41,92 | 41,40 | 41,40 | -0,91% | 84,00 |
| 04.05.2026 | 42,82 | 42,82 | 41,78 | 41,78 | -2,34% | - |
| 30.04.2026 | 42,24 | 42,78 | 42,24 | 42,78 | 0,05% | - |
| 29.04.2026 | 42,76 | 42,76 | 42,76 | 42,76 | -0,23% | - |
| 28.04.2026 | 42,84 | 43,60 | 42,84 | 42,86 | -1,88% | 225,00 |
| 27.04.2026 | 43,40 | 43,90 | 43,40 | 43,68 | 0,46% | 8,00 |
| 24.04.2026 | 43,48 | 43,48 | 43,48 | 43,48 | 0,32% | - |
| 23.04.2026 | 44,22 | 44,22 | 43,34 | 43,34 | -3,00% | - |
| 22.04.2026 | 44,28 | 44,68 | 44,28 | 44,68 | 0,81% | - |
| 21.04.2026 | 44,46 | 44,72 | 44,32 | 44,32 | -0,81% | 70,00 |
| 20.04.2026 | 44,52 | 44,68 | 44,52 | 44,68 | -0,62% | - |
| 17.04.2026 | 44,90 | 44,96 | 44,90 | 44,96 | -0,71% | 120,00 |
| 16.04.2026 | 46,00 | 46,00 | 44,98 | 45,28 | -1,01% | 120,00 |
| 15.04.2026 | 44,84 | 45,74 | 44,84 | 45,74 | 1,73% | 300,00 |
| 14.04.2026 | 44,14 | 44,96 | 44,14 | 44,96 | 1,54% | - |
| 13.04.2026 | 44,42 | 44,42 | 44,28 | 44,28 | 0,09% | 85,00 |
| 10.04.2026 | 44,64 | 44,64 | 44,24 | 44,24 | -0,58% | - |
| 09.04.2026 | 43,04 | 44,50 | 43,04 | 44,50 | 3,58% | - |
| 08.04.2026 | 43,72 | 43,72 | 42,72 | 42,96 | 1,95% | 27,00 |
| 07.04.2026 | 41,44 | 42,14 | 41,44 | 42,14 | 1,79% | - |
| 02.04.2026 | 41,65 | 41,65 | 41,40 | 41,40 | -1,08% | 1,00 |
| 01.04.2026 | 42,45 | 42,55 | 41,65 | 41,85 | -1,18% | 908,00 |
| 31.03.2026 | 40,55 | 42,35 | 40,55 | 42,35 | 4,70% | - |
| 30.03.2026 | 40,40 | 40,85 | 40,40 | 40,45 | -1,34% | 140,00 |
| 27.03.2026 | 41,55 | 41,55 | 41,00 | 41,00 | -0,97% | 3,00 |
| 26.03.2026 | 41,50 | 41,50 | 41,40 | 41,40 | -1,78% | 80,00 |
| 25.03.2026 | 42,60 | 42,60 | 42,15 | 42,15 | -1,06% | 752,00 |
| 24.03.2026 | 44,00 | 44,00 | 42,25 | 42,60 | -4,16% | 40,00 |
| 23.03.2026 | 46,25 | 46,25 | 44,45 | 44,45 | -4,92% | 2,00 |
| 20.03.2026 | 45,20 | 46,75 | 45,20 | 46,75 | 2,97% | - |
| 19.03.2026 | 45,20 | 45,40 | 45,20 | 45,40 | 0,33% | - |
| 18.03.2026 | 47,95 | 47,95 | 45,25 | 45,25 | -5,43% | - |
| 17.03.2026 | 46,50 | 47,85 | 46,50 | 47,85 | 1,59% | - |
| 16.03.2026 | 46,90 | 47,10 | 46,90 | 47,10 | 0,75% | - |
| 13.03.2026 | 46,00 | 46,75 | 46,00 | 46,75 | 1,41% | - |
| 12.03.2026 | 44,80 | 46,10 | 44,80 | 46,10 | 2,44% | - |
| 11.03.2026 | 44,70 | 45,00 | 44,70 | 45,00 | 0,90% | - |
| 10.03.2026 | 44,95 | 44,95 | 44,60 | 44,60 | -0,22% | - |
| 09.03.2026 | 43,70 | 44,85 | 43,70 | 44,70 | -1,65% | 23,00 |
| 06.03.2026 | 45,80 | 45,80 | 45,45 | 45,45 | -0,33% | - |
| 05.03.2026 | 44,60 | 45,70 | 44,60 | 45,60 | 0,55% | 24,00 |
| 04.03.2026 | 43,15 | 45,35 | 43,15 | 45,35 | 4,25% | - |
| 03.03.2026 | 44,30 | 44,30 | 43,50 | 43,50 | -2,47% | 25,00 |
| 02.03.2026 | 42,85 | 44,60 | 42,85 | 44,60 | -2,51% | - |
| 27.02.2026 | 44,95 | 45,75 | 44,95 | 45,75 | 1,78% | - |
| 26.02.2026 | 44,50 | 44,95 | 44,50 | 44,95 | 0,45% | 15,00 |
| 25.02.2026 | 44,60 | 44,75 | 44,60 | 44,75 | 0,22% | - |
| 24.02.2026 | 44,70 | 44,70 | 44,65 | 44,65 | 0,11% | - |
| 23.02.2026 | 44,55 | 44,60 | 44,55 | 44,60 | 0,00% | - |
| 20.02.2026 | 44,05 | 44,60 | 44,05 | 44,60 | 1,36% | - |
| 19.02.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 1,50% | - |
| 18.02.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 0,46% | - |
| 17.02.2026 | 43,40 | 43,40 | 43,15 | 43,15 | -1,26% | 35,00 |
| 16.02.2026 | 43,45 | 43,70 | 42,85 | 43,70 | 0,92% | 468,00 |
| 13.02.2026 | 43,40 | 44,25 | 43,30 | 43,30 | -1,03% | 18,00 |
| 12.02.2026 | 45,40 | 45,40 | 43,75 | 43,75 | -3,63% | - |
| 11.02.2026 | 45,55 | 45,70 | 45,40 | 45,40 | -0,44% | 2,00 |
| 10.02.2026 | 45,85 | 45,85 | 45,60 | 45,60 | -0,98% | - |
| 09.02.2026 | 45,55 | 46,05 | 45,55 | 46,05 | 1,21% | - |
| 06.02.2026 | 44,60 | 45,50 | 44,60 | 45,50 | 1,45% | - |
| 05.02.2026 | 44,85 | 45,25 | 44,85 | 44,85 | -1,10% | 24,00 |
| 04.02.2026 | 45,95 | 45,95 | 45,35 | 45,35 | -1,73% | - |
| 03.02.2026 | 46,40 | 46,40 | 46,10 | 46,15 | -1,49% | 75,00 |
| 02.02.2026 | 44,65 | 46,85 | 44,65 | 46,85 | 2,74% | 26,00 |
| 30.01.2026 | 46,35 | 46,35 | 45,60 | 45,60 | -2,46% | - |
| 29.01.2026 | 47,50 | 47,68 | 46,45 | 46,75 | -1,37% | - |
| 28.01.2026 | 46,50 | 47,40 | 46,50 | 47,40 | 2,82% | - |
| 27.01.2026 | 46,85 | 46,85 | 46,10 | 46,10 | -1,18% | - |