20,525€
1,99%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 20,03 | 20,68 | 20,03 | 20,55 | 2,11% | 900,00 |
| 20.05.2024 | 20,13 | 20,18 | 20,13 | 20,13 | 0,73% | - |
| 17.05.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,03% | 160,00 |
| 16.05.2024 | 20,13 | 20,48 | 19,98 | 19,98 | -0,37% | - |
| 15.05.2024 | 20,15 | 20,15 | 20,05 | 20,05 | -2,20% | 925,00 |
| 14.05.2024 | 20,45 | 20,50 | 20,30 | 20,50 | 0,99% | 175,00 |
| 13.05.2024 | 20,85 | 20,85 | 20,20 | 20,30 | -2,17% | 315,00 |
| 10.05.2024 | 20,80 | 20,80 | 20,55 | 20,75 | 0,24% | 485,00 |
| 09.05.2024 | 20,55 | 20,70 | 20,50 | 20,70 | 1,72% | - |
| 08.05.2024 | 19,48 | 20,40 | 19,48 | 20,35 | 3,83% | 2.011,00 |
| 07.05.2024 | 19,74 | 19,74 | 19,60 | 19,60 | 1,34% | 350,00 |
| 06.05.2024 | 19,10 | 19,34 | 19,10 | 19,34 | 1,90% | 413,00 |
| 03.05.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,64% | 106,00 |
| 02.05.2024 | 18,94 | 18,94 | 18,86 | 18,86 | -1,57% | 200,00 |
| 30.04.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,83% | 110,00 |
| 29.04.2024 | 18,94 | 19,32 | 18,90 | 19,32 | 0,94% | 344,00 |
| 26.04.2024 | 19,02 | 19,14 | 19,02 | 19,14 | 0,00% | 150,00 |
| 25.04.2024 | 18,68 | 19,14 | 18,68 | 19,14 | -0,73% | 2.270,00 |
| 24.04.2024 | 19,32 | 19,32 | 19,10 | 19,28 | -1,13% | 677,00 |
| 23.04.2024 | 19,22 | 19,50 | 19,18 | 19,50 | 0,93% | 174,00 |
| 22.04.2024 | 18,68 | 19,32 | 18,68 | 19,32 | 5,23% | 166,00 |
| 19.04.2024 | 18,22 | 18,60 | 18,16 | 18,36 | -1,08% | 318,00 |
| 18.04.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,80% | 50,00 |
| 17.04.2024 | 18,88 | 19,10 | 18,88 | 18,90 | 0,32% | 151,00 |
| 16.04.2024 | 19,18 | 19,18 | 18,50 | 18,84 | -3,78% | 311,00 |
| 15.04.2024 | 19,76 | 19,80 | 19,58 | 19,58 | -1,76% | 923,00 |
| 12.04.2024 | 19,78 | 20,10 | 19,65 | 19,93 | 1,58% | - |
| 11.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -2,39% | 50,00 |
| 10.04.2024 | 19,89 | 20,20 | 19,81 | 20,10 | 1,52% | 16,00 |
| 09.04.2024 | 19,78 | 19,80 | 19,78 | 19,80 | 1,12% | 14,00 |
| 08.04.2024 | 19,62 | 19,62 | 19,58 | 19,58 | 0,41% | 265,00 |
| 05.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,42% | 10,00 |
| 04.04.2024 | 19,70 | 19,78 | 19,70 | 19,78 | 0,00% | 20,00 |
| 03.04.2024 | 19,24 | 19,93 | 19,22 | 19,78 | 2,17% | - |
| 02.04.2024 | 19,42 | 19,42 | 19,26 | 19,36 | -0,92% | 362,00 |
| 28.03.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,10% | 60,00 |
| 27.03.2024 | 19,72 | 19,72 | 19,56 | 19,56 | 0,10% | 148,00 |
| 26.03.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,20% | 30,00 |
| 25.03.2024 | 19,14 | 19,58 | 19,14 | 19,58 | 4,59% | 1.175,00 |
| 22.03.2024 | 18,50 | 18,72 | 18,46 | 18,72 | 1,41% | 294,00 |
| 21.03.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,43% | 170,00 |
| 20.03.2024 | 18,72 | 18,72 | 18,52 | 18,54 | 1,87% | 165,00 |
| 19.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,66% | 177,00 |
| 18.03.2024 | 18,75 | 18,75 | 18,32 | 18,32 | -2,24% | - |
| 15.03.2024 | 18,59 | 18,95 | 18,59 | 18,74 | 0,54% | - |
| 14.03.2024 | 18,82 | 18,99 | 18,58 | 18,64 | -0,80% | - |
| 13.03.2024 | 18,65 | 18,92 | 18,62 | 18,79 | -0,69% | - |
| 12.03.2024 | 18,76 | 18,92 | 18,76 | 18,92 | 1,50% | 200,00 |
| 11.03.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 1,03% | 30,00 |
| 08.03.2024 | 18,50 | 18,65 | 18,41 | 18,45 | 0,49% | - |
| 07.03.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,00% | 15,00 |
| 06.03.2024 | 18,29 | 18,48 | 18,15 | 18,36 | 0,66% | - |
| 05.03.2024 | 18,46 | 18,46 | 18,24 | 18,24 | -1,83% | 650,00 |
| 04.03.2024 | 18,76 | 18,76 | 18,58 | 18,58 | -1,90% | 107,00 |
| 01.03.2024 | 18,84 | 19,02 | 18,80 | 18,94 | 0,48% | 491,00 |
| 29.02.2024 | 18,85 | 18,90 | 18,63 | 18,85 | 0,48% | - |
| 28.02.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,00% | 93,00 |
| 27.02.2024 | 18,94 | 18,94 | 18,58 | 18,76 | -0,32% | 399,00 |
| 26.02.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | 115,00 |
| 23.02.2024 | 19,08 | 19,08 | 18,72 | 18,78 | -1,16% | 170,00 |
| 22.02.2024 | 19,00 | 19,08 | 19,00 | 19,00 | -1,76% | 548,00 |
| 21.02.2024 | 19,40 | 19,40 | 19,34 | 19,34 | 0,00% | 29,00 |
| 20.02.2024 | 19,02 | 19,34 | 19,02 | 19,34 | -0,21% | 1.110,00 |
| 19.02.2024 | 19,38 | 19,38 | 19,22 | 19,38 | 0,00% | 2.090,00 |
| 16.02.2024 | 19,36 | 19,38 | 19,36 | 19,38 | 0,83% | 1.240,00 |
| 15.02.2024 | 19,20 | 19,22 | 19,20 | 19,22 | -0,21% | 72,00 |
| 14.02.2024 | 19,10 | 19,26 | 19,10 | 19,26 | 0,00% | 57,00 |
| 13.02.2024 | 19,48 | 19,48 | 19,20 | 19,26 | -1,63% | 2.061,00 |
| 12.02.2024 | 19,42 | 19,58 | 19,42 | 19,58 | 0,31% | 118,00 |
| 09.02.2024 | 19,55 | 19,61 | 19,23 | 19,52 | -0,71% | - |
| 08.02.2024 | 19,62 | 19,66 | 19,62 | 19,66 | -0,91% | 141,00 |
| 07.02.2024 | 19,78 | 19,84 | 19,78 | 19,84 | -0,10% | 6,00 |
| 06.02.2024 | 19,56 | 19,86 | 19,56 | 19,86 | 1,95% | 809,00 |
| 05.02.2024 | 19,58 | 19,58 | 19,28 | 19,48 | 0,62% | 112,00 |
| 02.02.2024 | 19,04 | 19,36 | 18,96 | 19,36 | 1,36% | 990,00 |
| 01.02.2024 | 16,64 | 19,40 | 16,64 | 19,10 | 14,37% | 2.708,00 |
| 31.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,36% | 17,00 |
| 30.01.2024 | 16,64 | 16,95 | 16,53 | 16,64 | -0,24% | - |
| 29.01.2024 | 16,74 | 16,74 | 16,68 | 16,68 | -0,60% | 80,00 |
| 26.01.2024 | 16,86 | 17,00 | 16,76 | 16,78 | -1,41% | 1.612,00 |
| 25.01.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | 200,00 |
| 24.01.2024 | 17,23 | 17,29 | 16,68 | 16,98 | -0,12% | - |
| 23.01.2024 | 17,20 | 17,20 | 16,98 | 17,00 | -0,35% | 505,00 |
| 22.01.2024 | 15,80 | 17,06 | 15,80 | 17,06 | 8,66% | 1.435,00 |
| 19.01.2024 | 15,80 | 15,80 | 15,62 | 15,70 | 0,77% | 378,00 |
| 18.01.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -0,64% | 30,00 |
| 17.01.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -1,51% | 1.000,00 |
| 16.01.2024 | 15,70 | 15,94 | 15,70 | 15,92 | 1,14% | 2.095,00 |
| 15.01.2024 | 16,30 | 16,30 | 15,70 | 15,74 | -3,20% | 1.332,00 |
| 12.01.2024 | 16,30 | 16,30 | 16,22 | 16,26 | 0,74% | 275,00 |
| 11.01.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | 98,00 |
| 10.01.2024 | 15,96 | 16,14 | 15,96 | 16,14 | 1,77% | 805,00 |
| 09.01.2024 | 15,82 | 16,02 | 15,60 | 15,86 | 0,38% | 633,00 |
| 08.01.2024 | 15,90 | 15,90 | 15,62 | 15,80 | 1,54% | 167,00 |
| 05.01.2024 | 15,72 | 15,72 | 15,56 | 15,56 | -0,77% | 120,00 |
| 04.01.2024 | 15,86 | 16,10 | 15,67 | 15,68 | -1,75% | - |
| 03.01.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,37% | 4,00 |
| 02.01.2024 | 16,10 | 16,10 | 16,02 | 16,02 | 0,50% | 108,00 |
| 29.12.2023 | 15,94 | 15,94 | 15,94 | 15,94 | 1,53% | 100,00 |
| 28.12.2023 | 15,60 | 15,70 | 15,60 | 15,70 | 0,26% | 158,00 |