41,010€
2,32%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,01 | 41,40 | 40,97 | 40,99 | 2,27% | 2,00 |
| 20.10.2026 | 40,08 | 40,08 | 40,08 | 40,08 | -1,91% | - |
| 19.10.2026 | 40,76 | 40,86 | 40,76 | 40,86 | 1,49% | - |
| 16.10.2026 | 40,66 | 40,66 | 40,26 | 40,26 | 3,07% | - |
| 15.10.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -2,64% | - |
| 14.10.2026 | 38,62 | 40,12 | 38,62 | 40,12 | 6,31% | 3,00 |
| 13.10.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -1,00% | - |
| 12.10.2026 | 38,26 | 38,26 | 38,12 | 38,12 | 3,03% | - |
| 09.10.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,44% | - |
| 08.10.2026 | 37,54 | 37,54 | 37,54 | 37,54 | -0,42% | - |
| 07.10.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -3,63% | - |
| 06.10.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 0,00% | - |
| 05.10.2026 | 38,62 | 39,12 | 38,62 | 39,12 | 0,57% | - |
| 02.10.2026 | 38,12 | 38,90 | 38,12 | 38,90 | 2,15% | - |
| 01.10.2026 | 38,70 | 38,70 | 38,08 | 38,08 | -2,66% | 200,00 |
| 30.09.2026 | 39,12 | 39,12 | 39,12 | 39,12 | -1,16% | - |
| 29.09.2026 | 39,58 | 39,58 | 39,58 | 39,58 | -0,60% | - |
| 28.09.2026 | 39,18 | 39,82 | 39,18 | 39,82 | 0,96% | - |
| 25.09.2026 | 39,68 | 39,68 | 39,44 | 39,44 | -1,00% | - |
| 24.09.2026 | 38,80 | 39,84 | 38,80 | 39,84 | 1,74% | - |
| 23.09.2026 | 39,86 | 39,86 | 39,16 | 39,16 | -2,54% | - |
| 22.09.2026 | 40,56 | 40,56 | 40,18 | 40,18 | -1,13% | - |
| 21.09.2026 | 41,28 | 41,28 | 40,64 | 40,64 | -1,50% | - |
| 18.09.2026 | 40,80 | 41,26 | 40,80 | 41,26 | 0,98% | - |
| 17.09.2026 | 41,60 | 41,60 | 40,86 | 40,86 | -1,83% | - |
| 16.09.2026 | 41,56 | 41,62 | 41,56 | 41,62 | -0,57% | - |
| 15.09.2026 | 41,60 | 41,86 | 41,60 | 41,86 | 0,43% | - |
| 14.09.2026 | 42,28 | 42,28 | 41,68 | 41,68 | -2,11% | - |
| 11.09.2026 | 43,26 | 43,26 | 42,58 | 42,58 | -1,93% | - |
| 10.09.2026 | 43,10 | 43,42 | 43,10 | 43,42 | 0,18% | 70,00 |
| 09.09.2026 | 42,78 | 43,34 | 42,78 | 43,34 | 0,28% | - |
| 08.09.2026 | 43,12 | 43,22 | 43,12 | 43,22 | -0,96% | - |
| 07.09.2026 | 43,34 | 43,64 | 43,34 | 43,64 | -0,18% | - |
| 04.09.2026 | 43,76 | 43,76 | 43,72 | 43,72 | 1,44% | - |
| 03.09.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,69% | - |
| 02.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,28% | - |
| 01.09.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -0,96% | - |
| 31.08.2026 | 43,98 | 43,98 | 43,94 | 43,94 | -1,61% | - |
| 28.08.2026 | 44,44 | 44,66 | 44,44 | 44,66 | -0,04% | - |
| 27.08.2026 | 44,24 | 44,78 | 44,24 | 44,68 | 0,72% | 10,00 |
| 26.08.2026 | 44,36 | 44,36 | 44,36 | 44,36 | -0,58% | - |
| 25.08.2026 | 44,62 | 44,62 | 44,62 | 44,62 | 2,53% | - |
| 24.08.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -0,96% | - |
| 21.08.2026 | 43,24 | 43,94 | 43,24 | 43,94 | 0,87% | - |
| 20.08.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -2,11% | - |
| 19.08.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -3,34% | - |
| 18.08.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -1,33% | - |
| 17.08.2026 | 46,16 | 46,66 | 46,16 | 46,66 | 0,69% | - |
| 14.08.2026 | 44,98 | 46,34 | 44,98 | 46,34 | 6,63% | - |
| 13.08.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 1,07% | - |
| 12.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,06% | - |
| 11.08.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -0,23% | - |
| 10.08.2026 | 43,76 | 43,76 | 43,56 | 43,56 | 1,16% | - |
| 07.08.2026 | 43,06 | 43,06 | 43,06 | 43,06 | -2,00% | - |
| 06.08.2026 | 44,02 | 44,02 | 43,90 | 43,94 | 0,05% | 130,00 |
| 05.08.2026 | 43,92 | 43,92 | 43,92 | 43,92 | 1,76% | - |
| 04.08.2026 | 44,34 | 44,34 | 43,16 | 43,16 | -3,05% | - |
| 03.08.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -0,80% | - |
| 31.07.2026 | 44,96 | 45,50 | 44,88 | 44,88 | 2,51% | 10,00 |
| 30.07.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 0,00% | - |
| 29.07.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 1,20% | - |
| 28.07.2026 | 43,26 | 43,26 | 43,26 | 43,26 | -2,22% | - |
| 27.07.2026 | 44,24 | 44,24 | 44,24 | 44,24 | 0,91% | - |
| 24.07.2026 | 43,52 | 43,84 | 43,52 | 43,84 | -2,23% | - |
| 23.07.2026 | 44,84 | 44,84 | 44,84 | 44,84 | -0,36% | - |
| 22.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,13% | - |
| 21.07.2026 | 44,06 | 44,06 | 44,06 | 44,06 | 0,23% | - |
| 20.07.2026 | 44,14 | 44,14 | 43,96 | 43,96 | -0,72% | - |
| 17.07.2026 | 43,42 | 44,30 | 43,42 | 44,28 | 1,37% | 15,00 |
| 16.07.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -0,32% | - |
| 15.07.2026 | 43,82 | 43,82 | 43,82 | 43,82 | -0,41% | - |
| 14.07.2026 | 43,96 | 44,00 | 43,96 | 44,00 | -0,90% | 150,00 |
| 13.07.2026 | 43,90 | 44,40 | 43,90 | 44,40 | 0,14% | - |
| 10.07.2026 | 46,46 | 46,46 | 44,34 | 44,34 | -3,98% | - |
| 09.07.2026 | 45,20 | 46,18 | 45,20 | 46,18 | 2,17% | 65,00 |
| 08.07.2026 | 44,94 | 45,20 | 44,94 | 45,20 | 0,58% | - |
| 07.07.2026 | 44,64 | 44,94 | 44,64 | 44,94 | -0,04% | 4,00 |
| 06.07.2026 | 45,18 | 45,32 | 44,96 | 44,96 | -1,10% | 5,00 |
| 03.07.2026 | 43,94 | 45,46 | 43,94 | 45,46 | 7,22% | - |
| 02.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,76% | - |
| 01.07.2026 | 42,08 | 42,08 | 42,08 | 42,08 | -0,85% | - |
| 30.06.2026 | 42,44 | 42,44 | 42,44 | 42,44 | 0,33% | - |
| 29.06.2026 | 42,12 | 42,32 | 42,12 | 42,30 | 0,38% | 73,00 |
| 26.06.2026 | 42,08 | 42,14 | 42,08 | 42,14 | -0,14% | - |
| 25.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,19% | - |
| 24.06.2026 | 41,68 | 42,12 | 41,68 | 42,12 | 0,19% | 3,00 |
| 23.06.2026 | 42,34 | 42,34 | 42,04 | 42,04 | -2,46% | 200,00 |
| 22.06.2026 | 42,74 | 43,10 | 42,74 | 43,10 | 1,36% | 70,00 |
| 19.06.2026 | 42,34 | 42,52 | 42,12 | 42,52 | 0,09% | 243,00 |
| 18.06.2026 | 43,58 | 43,58 | 42,48 | 42,48 | -1,44% | 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 |