241,990NOK
1,04%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,21% | 100,00 |
| 08.05.2024 | 233,00 | 239,50 | 233,00 | 239,50 | 6,92% | 2.521,00 |
| 06.05.2024 | 224,00 | 224,00 | 224,00 | 224,00 | 0,45% | 100,00 |
| 02.05.2024 | 225,00 | 225,00 | 223,00 | 223,00 | -1,33% | 623,00 |
| 29.04.2024 | 226,00 | 226,00 | 226,00 | 226,00 | 0,67% | 30,00 |
| 26.04.2024 | 224,50 | 224,50 | 224,50 | 224,50 | 1,58% | 100,00 |
| 25.04.2024 | 221,00 | 221,00 | 221,00 | 221,00 | -0,45% | 2.000,00 |
| 24.04.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -1,33% | 1.100,00 |
| 23.04.2024 | 225,00 | 225,00 | 225,00 | 225,00 | 2,27% | 250,00 |
| 19.04.2024 | 220,00 | 220,00 | 220,00 | 220,00 | -0,68% | 600,00 |
| 17.04.2024 | 223,00 | 223,00 | 221,50 | 221,50 | -0,89% | 1.060,00 |
| 16.04.2024 | 225,00 | 225,00 | 222,00 | 223,50 | -2,83% | 1.484,00 |
| 15.04.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,66% | 60,00 |
| 12.04.2024 | 228,50 | 228,50 | 228,50 | 228,50 | 0,22% | 500,00 |
| 03.04.2024 | 226,50 | 228,00 | 226,50 | 228,00 | 0,66% | 1.500,00 |
| 02.04.2024 | 228,00 | 228,00 | 226,50 | 226,50 | -1,09% | 550,00 |
| 27.03.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 7,26% | 250,00 |
| 21.03.2024 | 213,50 | 213,50 | 213,50 | 213,50 | 0,23% | 120,00 |
| 19.03.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -2,96% | 500,00 |
| 16.02.2024 | 219,50 | 219,50 | 219,50 | 219,50 | -1,13% | 613,00 |
| 12.02.2024 | 222,00 | 222,00 | 222,00 | 222,00 | -0,22% | 4.000,00 |
| 07.02.2024 | 222,50 | 222,50 | 222,50 | 222,50 | -2,63% | 171,00 |
| 06.02.2024 | 228,50 | 228,50 | 228,50 | 228,50 | 2,93% | 25,00 |
| 05.02.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 2,78% | 25,00 |
| 01.02.2024 | 204,00 | 216,00 | 204,00 | 216,00 | 16,25% | 261,00 |
| 30.01.2024 | 188,20 | 190,20 | 185,80 | 185,80 | -0,64% | 5.020,00 |
| 29.01.2024 | 188,20 | 188,20 | 187,00 | 187,00 | -4,30% | 5.590,00 |
| 23.01.2024 | 195,40 | 195,40 | 195,40 | 195,40 | 9,53% | 56,00 |
| 19.01.2024 | 180,00 | 180,20 | 178,40 | 178,40 | -0,11% | 1.068,00 |
| 18.01.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -1,33% | 220,00 |
| 15.01.2024 | 182,80 | 182,80 | 181,00 | 181,00 | -1,52% | 1.555,00 |
| 12.01.2024 | 182,60 | 183,80 | 182,60 | 183,80 | 2,22% | 519,00 |
| 10.01.2024 | 180,20 | 180,20 | 179,80 | 179,80 | -0,88% | 182,00 |
| 09.01.2024 | 179,20 | 181,40 | 179,20 | 181,40 | 1,57% | 1.318,00 |
| 08.01.2024 | 178,60 | 178,60 | 178,60 | 178,60 | 0,79% | 962,00 |
| 04.01.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -3,59% | 467,00 |
| 03.01.2024 | 183,80 | 183,80 | 183,80 | 183,80 | 1,55% | 125,00 |
| 02.01.2024 | 181,00 | 181,00 | 181,00 | 181,00 | 2,49% | 22,00 |
| 28.12.2023 | 176,60 | 176,60 | 176,60 | 176,60 | -0,90% | 7,00 |
| 27.12.2023 | 175,00 | 178,20 | 175,00 | 178,20 | 2,06% | 568,00 |
| 22.12.2023 | 174,60 | 174,60 | 174,60 | 174,60 | -0,57% | 13.589,00 |
| 21.12.2023 | 175,60 | 175,60 | 175,60 | 175,60 | -0,45% | 300,00 |
| 20.12.2023 | 176,80 | 176,80 | 176,40 | 176,40 | -1,12% | 420,00 |
| 19.12.2023 | 178,40 | 178,40 | 178,40 | 178,40 | -0,22% | 500,00 |
| 14.12.2023 | 178,80 | 178,80 | 178,60 | 178,80 | -4,28% | 3.147,00 |
| 13.12.2023 | 186,80 | 186,80 | 186,80 | 186,80 | 0,86% | 100,00 |
| 12.12.2023 | 185,20 | 185,20 | 185,20 | 185,20 | -3,74% | 58,00 |
| 04.12.2023 | 193,00 | 193,00 | 192,40 | 192,40 | -0,21% | 140,00 |
| 01.12.2023 | 192,80 | 192,80 | 192,80 | 192,80 | -0,10% | 62,00 |
| 29.11.2023 | 192,20 | 193,00 | 192,20 | 193,00 | 5,23% | 250,00 |
| 20.11.2023 | 183,40 | 183,40 | 183,40 | 183,40 | 0,11% | 20,00 |
| 15.11.2023 | 183,40 | 183,40 | 183,20 | 183,20 | 1,22% | 270,00 |
| 09.11.2023 | 181,00 | 181,00 | 181,00 | 181,00 | 2,26% | 100,00 |
| 07.11.2023 | 177,00 | 177,00 | 177,00 | 177,00 | 0,45% | 312,00 |
| 03.11.2023 | 180,00 | 180,00 | 176,20 | 176,20 | 0,23% | 55,00 |
| 31.10.2023 | 176,40 | 176,40 | 175,80 | 175,80 | 2,45% | 30.283,00 |
| 27.10.2023 | 171,60 | 171,60 | 171,60 | 171,60 | 0,94% | 200,00 |
| 19.10.2023 | 170,00 | 170,00 | 170,00 | 170,00 | -3,08% | 275,00 |
| 16.10.2023 | 175,40 | 175,40 | 175,40 | 175,40 | -1,35% | 300,00 |
| 11.10.2023 | 179,60 | 179,60 | 177,80 | 177,80 | 0,45% | 213,00 |
| 10.10.2023 | 176,00 | 177,00 | 176,00 | 177,00 | 2,08% | 122,00 |
| 09.10.2023 | 173,40 | 173,40 | 173,40 | 173,40 | -0,34% | 72,00 |
| 06.10.2023 | 169,60 | 174,00 | 169,60 | 174,00 | 2,96% | 489,00 |
| 05.10.2023 | 168,80 | 169,20 | 168,80 | 169,00 | -0,35% | 70,00 |
| 04.10.2023 | 170,00 | 170,00 | 169,60 | 169,60 | -0,59% | 351,00 |
| 03.10.2023 | 170,60 | 170,60 | 170,60 | 170,60 | 0,35% | 3,00 |
| 02.10.2023 | 173,80 | 173,80 | 169,00 | 170,00 | -2,75% | 618,00 |
| 29.09.2023 | 174,80 | 174,80 | 174,80 | 174,80 | 0,46% | 97,00 |
| 28.09.2023 | 174,00 | 175,00 | 174,00 | 174,00 | -0,23% | 875,00 |
| 27.09.2023 | 172,80 | 174,40 | 172,80 | 174,40 | 1,87% | 690,00 |
| 25.09.2023 | 174,80 | 175,40 | 171,20 | 171,20 | -2,39% | 3.897,00 |
| 22.09.2023 | 175,40 | 175,40 | 175,40 | 175,40 | 0,11% | 312,00 |
| 21.09.2023 | 174,20 | 176,00 | 174,20 | 175,20 | 1,04% | 417,00 |
| 20.09.2023 | 173,00 | 174,40 | 173,00 | 173,40 | 1,05% | 1.051,00 |
| 19.09.2023 | 173,80 | 173,80 | 170,20 | 171,60 | 1,06% | 520,00 |
| 18.09.2023 | 161,20 | 169,80 | 161,20 | 169,80 | 2,29% | 912,00 |
| 15.09.2023 | 165,00 | 166,00 | 163,00 | 166,00 | 0,36% | 874,00 |
| 14.09.2023 | 168,60 | 168,60 | 164,40 | 165,40 | -1,08% | 3.253,00 |
| 13.09.2023 | 168,00 | 168,00 | 166,80 | 167,20 | -0,24% | 947,00 |
| 12.09.2023 | 168,00 | 168,00 | 167,60 | 167,60 | -1,18% | 387,00 |
| 11.09.2023 | 170,60 | 170,60 | 169,20 | 169,60 | -0,47% | 1.596,00 |
| 08.09.2023 | 169,60 | 170,40 | 168,80 | 170,40 | 0,35% | 1.976,00 |
| 07.09.2023 | 167,40 | 169,80 | 166,80 | 169,80 | 0,59% | 2.631,00 |
| 06.09.2023 | 172,60 | 172,60 | 168,60 | 168,80 | -1,06% | 926,00 |
| 05.09.2023 | 172,20 | 172,20 | 170,60 | 170,60 | -2,74% | 938,00 |
| 04.09.2023 | 175,00 | 175,40 | 174,20 | 175,40 | 1,62% | 734,00 |
| 01.09.2023 | 172,20 | 172,80 | 172,20 | 172,60 | 1,17% | 504,00 |
| 31.08.2023 | 171,00 | 171,20 | 170,40 | 170,60 | -0,58% | 1.359,00 |
| 30.08.2023 | 173,00 | 173,00 | 171,60 | 171,60 | -1,04% | 577,00 |
| 29.08.2023 | 175,40 | 175,40 | 173,40 | 173,40 | -0,46% | 574,00 |
| 28.08.2023 | 174,60 | 174,60 | 173,60 | 174,20 | -1,80% | 371,00 |
| 25.08.2023 | 177,00 | 177,40 | 176,80 | 177,40 | 0,23% | 1.765,00 |
| 24.08.2023 | 178,80 | 178,80 | 176,60 | 177,00 | -0,11% | 2.843,00 |
| 23.08.2023 | 176,60 | 177,60 | 176,60 | 177,20 | -1,23% | 1.824,00 |
| 22.08.2023 | 178,20 | 180,60 | 178,20 | 179,40 | 1,13% | 2.760,00 |
| 21.08.2023 | 177,00 | 178,60 | 176,80 | 177,40 | 2,90% | 5.243,00 |
| 18.08.2023 | 175,00 | 175,00 | 171,20 | 172,40 | -1,82% | 475,00 |
| 17.08.2023 | 178,20 | 178,20 | 175,20 | 175,60 | 0,69% | 701,00 |
| 16.08.2023 | 173,80 | 175,00 | 173,80 | 174,40 | 1,87% | 928,00 |
| 15.08.2023 | 168,80 | 171,40 | 168,80 | 171,20 | 2,03% | 1.560,00 |