20,575€
2,11%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 20,08 | 20,68 | 20,03 | 20,55 | 2,11% | - |
| 20.05.2024 | 20,10 | 20,18 | 20,10 | 20,13 | 0,12% | - |
| 17.05.2024 | 19,95 | 20,10 | 19,92 | 20,10 | 0,63% | - |
| 16.05.2024 | 20,10 | 20,45 | 19,92 | 19,98 | -0,10% | - |
| 15.05.2024 | 20,45 | 20,53 | 19,94 | 20,00 | -1,38% | - |
| 14.05.2024 | 20,35 | 20,65 | 20,17 | 20,28 | -0,49% | - |
| 13.05.2024 | 20,80 | 20,80 | 19,93 | 20,38 | -3,44% | - |
| 10.05.2024 | 20,70 | 21,10 | 20,48 | 21,10 | 1,93% | 60,00 |
| 09.05.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 08.05.2024 | 19,57 | 20,58 | 19,43 | 20,50 | 5,62% | - |
| 07.05.2024 | 19,37 | 20,01 | 19,34 | 19,41 | 0,94% | - |
| 06.05.2024 | 19,11 | 19,36 | 18,91 | 19,23 | 2,02% | - |
| 03.05.2024 | 18,81 | 19,05 | 18,72 | 18,85 | 0,69% | - |
| 02.05.2024 | 18,88 | 19,26 | 18,72 | 18,72 | -2,19% | - |
| 30.04.2024 | 19,21 | 19,37 | 18,87 | 19,14 | -0,47% | - |
| 29.04.2024 | 19,02 | 19,44 | 18,84 | 19,23 | 0,37% | - |
| 26.04.2024 | 19,40 | 19,42 | 18,82 | 19,16 | 0,63% | - |
| 25.04.2024 | 19,26 | 19,32 | 18,19 | 19,04 | -0,63% | - |
| 24.04.2024 | 19,51 | 19,53 | 18,98 | 19,16 | -0,52% | - |
| 23.04.2024 | 19,19 | 19,36 | 18,90 | 19,26 | 1,26% | - |
| 22.04.2024 | 18,64 | 19,20 | 18,51 | 19,02 | 2,04% | - |
| 19.04.2024 | 18,37 | 18,65 | 18,23 | 18,64 | 0,54% | - |
| 18.04.2024 | 18,74 | 18,76 | 18,42 | 18,54 | -1,28% | - |
| 17.04.2024 | 18,71 | 19,10 | 18,60 | 18,78 | 0,81% | - |
| 16.04.2024 | 19,18 | 19,20 | 18,54 | 18,63 | -4,71% | - |
| 15.04.2024 | 20,13 | 20,15 | 19,50 | 19,55 | -2,83% | - |
| 12.04.2024 | 19,80 | 20,18 | 19,64 | 20,12 | 3,18% | - |
| 11.04.2024 | 20,10 | 20,16 | 19,50 | 19,50 | -3,11% | - |
| 10.04.2024 | 19,91 | 20,15 | 19,81 | 20,13 | 0,60% | - |
| 09.04.2024 | 19,46 | 20,08 | 19,46 | 20,01 | 2,01% | - |
| 08.04.2024 | 19,42 | 19,69 | 19,22 | 19,61 | 1,98% | - |
| 05.04.2024 | 19,13 | 19,36 | 18,95 | 19,23 | -0,57% | - |
| 04.04.2024 | 19,79 | 20,04 | 19,24 | 19,34 | -2,22% | - |
| 03.04.2024 | 19,22 | 19,94 | 19,22 | 19,78 | 2,33% | - |
| 02.04.2024 | 19,37 | 19,61 | 19,15 | 19,33 | -0,77% | - |
| 28.03.2024 | 19,48 | 19,54 | 19,44 | 19,48 | -0,15% | - |
| 27.03.2024 | 19,68 | 19,70 | 19,13 | 19,51 | -0,10% | - |
| 26.03.2024 | 19,49 | 19,69 | 19,38 | 19,53 | 0,31% | - |
| 25.03.2024 | 18,82 | 19,51 | 18,78 | 19,47 | 4,34% | - |
| 22.03.2024 | 18,35 | 18,81 | 18,35 | 18,66 | 0,05% | - |
| 21.03.2024 | 18,80 | 18,81 | 18,49 | 18,65 | 0,59% | - |
| 20.03.2024 | 18,63 | 18,73 | 18,37 | 18,54 | 0,27% | - |
| 19.03.2024 | 18,29 | 18,65 | 18,12 | 18,49 | 0,05% | - |
| 18.03.2024 | 18,73 | 18,75 | 18,35 | 18,48 | -0,38% | - |
| 15.03.2024 | 18,61 | 18,94 | 18,55 | 18,55 | -0,48% | - |
| 14.03.2024 | 18,80 | 19,00 | 18,60 | 18,64 | -1,53% | - |
| 13.03.2024 | 18,67 | 18,96 | 18,64 | 18,93 | 1,45% | - |
| 12.03.2024 | 18,73 | 18,87 | 18,57 | 18,66 | 1,14% | - |
| 11.03.2024 | 18,39 | 18,76 | 18,35 | 18,45 | -0,65% | - |
| 08.03.2024 | 18,48 | 18,66 | 18,42 | 18,57 | 0,27% | - |
| 07.03.2024 | 18,28 | 18,65 | 18,24 | 18,52 | -0,05% | - |
| 06.03.2024 | 18,27 | 18,55 | 18,14 | 18,53 | 0,38% | - |
| 05.03.2024 | 18,43 | 18,63 | 18,37 | 18,46 | 0,82% | 900,00 |
| 04.03.2024 | 18,84 | 18,94 | 18,29 | 18,31 | -2,03% | - |
| 01.03.2024 | 18,92 | 19,18 | 18,64 | 18,69 | -0,85% | - |
| 29.02.2024 | 18,83 | 19,00 | 18,65 | 18,85 | 1,29% | - |
| 28.02.2024 | 18,68 | 18,84 | 18,36 | 18,61 | 0,38% | - |
| 27.02.2024 | 19,00 | 19,05 | 18,51 | 18,54 | -1,64% | - |
| 26.02.2024 | 18,64 | 18,96 | 18,59 | 18,85 | -0,16% | - |
| 23.02.2024 | 19,01 | 19,01 | 18,66 | 18,88 | -0,94% | - |
| 22.02.2024 | 19,44 | 19,50 | 18,92 | 19,06 | -0,52% | - |
| 21.02.2024 | 19,34 | 19,44 | 19,05 | 19,16 | 0,42% | - |
| 20.02.2024 | 19,25 | 19,32 | 18,97 | 19,08 | -1,04% | - |
| 19.02.2024 | 19,30 | 19,41 | 19,26 | 19,28 | -0,05% | - |
| 16.02.2024 | 19,28 | 19,46 | 19,20 | 19,29 | 0,10% | - |
| 15.02.2024 | 19,21 | 19,36 | 19,10 | 19,27 | 1,15% | - |
| 14.02.2024 | 19,25 | 19,33 | 19,03 | 19,05 | -0,78% | - |
| 13.02.2024 | 19,42 | 19,58 | 19,05 | 19,20 | -2,24% | 52,00 |
| 12.02.2024 | 19,52 | 19,66 | 19,38 | 19,64 | 1,50% | - |
| 09.02.2024 | 19,57 | 19,61 | 19,26 | 19,35 | -2,10% | - |
| 08.02.2024 | 19,62 | 19,85 | 19,54 | 19,77 | 1,67% | - |
| 07.02.2024 | 19,55 | 19,88 | 19,34 | 19,44 | -2,63% | - |
| 06.02.2024 | 19,42 | 19,99 | 19,10 | 19,97 | 4,20% | - |
| 05.02.2024 | 19,42 | 20,07 | 19,10 | 19,16 | 0,21% | - |
| 02.02.2024 | 18,98 | 19,47 | 18,82 | 19,12 | 2,03% | - |
| 01.02.2024 | 16,51 | 19,47 | 16,47 | 18,74 | 13,23% | - |
| 31.01.2024 | 16,61 | 16,83 | 16,54 | 16,55 | -0,60% | - |
| 30.01.2024 | 16,66 | 16,94 | 16,52 | 16,65 | 0,00% | - |
| 29.01.2024 | 16,62 | 16,87 | 16,57 | 16,65 | -1,01% | - |
| 26.01.2024 | 17,10 | 17,10 | 16,70 | 16,82 | -1,87% | - |
| 25.01.2024 | 17,00 | 17,26 | 16,91 | 17,14 | 0,12% | - |
| 24.01.2024 | 17,25 | 17,29 | 16,68 | 17,12 | 0,82% | - |
| 23.01.2024 | 17,15 | 17,24 | 16,86 | 16,98 | -0,47% | - |
| 22.01.2024 | 15,72 | 17,18 | 15,72 | 17,06 | 9,71% | - |
| 19.01.2024 | 15,70 | 15,81 | 15,50 | 15,55 | 0,06% | - |
| 18.01.2024 | 15,78 | 15,80 | 15,51 | 15,54 | -0,51% | - |
| 17.01.2024 | 15,76 | 15,85 | 15,59 | 15,62 | -2,31% | - |
| 16.01.2024 | 15,73 | 16,03 | 15,62 | 15,99 | 0,38% | - |
| 15.01.2024 | 16,36 | 16,38 | 15,89 | 15,93 | -2,27% | - |
| 12.01.2024 | 16,24 | 16,33 | 16,15 | 16,30 | 1,62% | - |
| 11.01.2024 | 16,18 | 16,23 | 15,98 | 16,04 | 1,07% | - |
| 10.01.2024 | 15,76 | 16,02 | 15,76 | 15,87 | -0,38% | - |
| 09.01.2024 | 15,78 | 16,04 | 15,58 | 15,93 | 1,21% | - |
| 08.01.2024 | 15,82 | 16,07 | 15,58 | 15,74 | -0,94% | - |
| 05.01.2024 | 15,68 | 15,95 | 15,51 | 15,89 | 0,38% | - |
| 04.01.2024 | 15,88 | 16,07 | 15,68 | 15,83 | 0,76% | - |
| 03.01.2024 | 16,00 | 16,26 | 15,65 | 15,71 | -1,87% | - |
| 02.01.2024 | 16,07 | 16,16 | 15,91 | 16,01 | 0,25% | - |
| 29.12.2023 | 15,76 | 16,01 | 15,70 | 15,97 | 1,78% | - |
| 28.12.2023 | 15,85 | 15,87 | 15,65 | 15,69 | -0,32% | - |