18,880€
-1,26%
Echtzeit-Aktienkurs Protector Forsikring ASA
Bid:
Ask:
Aktienkurse zur Protector Forsikring ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,26 | 19,26 | 18,84 | 18,84 | -1,46% | - |
| 29.04.2024 | 19,24 | 19,24 | 19,12 | 19,12 | 1,16% | - |
| 26.04.2024 | 18,92 | 18,92 | 18,90 | 18,90 | -1,36% | - |
| 25.04.2024 | 18,68 | 19,16 | 18,68 | 19,16 | 0,84% | 50,00 |
| 24.04.2024 | 19,34 | 19,34 | 19,00 | 19,00 | -1,76% | - |
| 23.04.2024 | 19,04 | 19,34 | 19,04 | 19,34 | 1,15% | - |
| 22.04.2024 | 18,46 | 19,12 | 18,46 | 19,12 | 4,03% | - |
| 19.04.2024 | 18,46 | 18,46 | 18,38 | 18,38 | -0,86% | - |
| 18.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 17.04.2024 | 19,02 | 19,02 | 18,54 | 18,54 | -1,17% | - |
| 16.04.2024 | 19,02 | 19,02 | 18,76 | 18,76 | -4,67% | - |
| 15.04.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,31% | - |
| 12.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,20% | - |
| 11.04.2024 | 19,92 | 19,92 | 19,66 | 19,66 | -1,95% | - |
| 10.04.2024 | 19,94 | 20,05 | 19,94 | 20,05 | 1,57% | - |
| 09.04.2024 | 19,68 | 19,74 | 19,68 | 19,74 | 1,65% | - |
| 08.04.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,52% | - |
| 05.04.2024 | 19,10 | 19,32 | 19,10 | 19,32 | 1,26% | - |
| 04.04.2024 | 19,78 | 19,78 | 19,08 | 19,08 | -3,15% | - |
| 03.04.2024 | 19,72 | 19,72 | 19,70 | 19,70 | 2,39% | - |
| 02.04.2024 | 19,28 | 19,28 | 19,24 | 19,24 | -0,82% | - |
| 28.03.2024 | 19,38 | 19,40 | 19,38 | 19,40 | -0,21% | - |
| 27.03.2024 | 19,64 | 19,64 | 19,44 | 19,44 | -0,82% | - |
| 26.03.2024 | 19,46 | 19,60 | 19,46 | 19,60 | 1,14% | - |
| 25.03.2024 | 18,90 | 19,38 | 18,90 | 19,38 | 3,53% | - |
| 22.03.2024 | 18,58 | 18,72 | 18,58 | 18,72 | 1,96% | - |
| 21.03.2024 | 18,66 | 18,66 | 18,36 | 18,36 | -1,40% | - |
| 20.03.2024 | 18,38 | 18,62 | 18,38 | 18,62 | 0,32% | - |
| 19.03.2024 | 18,10 | 18,56 | 18,10 | 18,56 | -0,11% | - |
| 18.03.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,43% | - |
| 15.03.2024 | 18,58 | 18,66 | 18,58 | 18,66 | 0,54% | - |
| 14.03.2024 | 18,78 | 18,78 | 18,56 | 18,56 | -0,75% | - |
| 13.03.2024 | 18,58 | 18,70 | 18,58 | 18,70 | 0,54% | - |
| 12.03.2024 | 18,56 | 18,60 | 18,56 | 18,60 | 0,00% | - |
| 11.03.2024 | 18,48 | 18,60 | 18,48 | 18,60 | 1,20% | - |
| 08.03.2024 | 18,46 | 18,46 | 18,38 | 18,38 | -0,22% | - |
| 07.03.2024 | 18,34 | 18,42 | 18,34 | 18,42 | 0,77% | - |
| 06.03.2024 | 18,24 | 18,28 | 18,24 | 18,28 | 0,77% | - |
| 05.03.2024 | 18,38 | 18,38 | 18,14 | 18,14 | -2,68% | - |
| 04.03.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,75% | - |
| 01.03.2024 | 18,86 | 18,86 | 18,78 | 18,78 | 0,11% | - |
| 29.02.2024 | 18,80 | 18,80 | 18,76 | 18,76 | 0,11% | 1,00 |
| 28.02.2024 | 18,54 | 18,74 | 18,54 | 18,74 | 0,75% | - |
| 27.02.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 26.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,11% | - |
| 23.02.2024 | 18,78 | 18,78 | 18,62 | 18,62 | -1,17% | - |
| 22.02.2024 | 19,34 | 19,34 | 18,84 | 18,84 | -2,08% | 525,00 |
| 21.02.2024 | 19,14 | 19,24 | 19,14 | 19,24 | 0,10% | - |
| 20.02.2024 | 19,04 | 19,22 | 19,04 | 19,22 | 0,10% | - |
| 19.02.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,10% | - |
| 16.02.2024 | 19,24 | 19,24 | 19,22 | 19,22 | 0,21% | - |
| 15.02.2024 | 19,14 | 19,18 | 19,14 | 19,18 | 0,42% | - |
| 14.02.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 13.02.2024 | 19,46 | 19,46 | 19,10 | 19,10 | -1,44% | - |
| 12.02.2024 | 19,34 | 19,38 | 19,34 | 19,38 | -0,31% | - |
| 09.02.2024 | 19,52 | 19,52 | 19,44 | 19,44 | -0,21% | - |
| 08.02.2024 | 19,56 | 19,56 | 19,48 | 19,48 | -0,31% | - |
| 07.02.2024 | 19,46 | 19,54 | 19,46 | 19,54 | 0,31% | - |
| 06.02.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,42% | - |
| 05.02.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 2,07% | - |
| 02.02.2024 | 19,08 | 19,38 | 19,08 | 19,36 | 2,11% | 200,00 |
| 01.02.2024 | 16,88 | 18,96 | 16,88 | 18,96 | 16,03% | - |
| 31.01.2024 | 16,68 | 16,68 | 16,34 | 16,34 | -1,33% | - |
| 30.01.2024 | 16,52 | 16,60 | 16,52 | 16,56 | -0,12% | 1.000,00 |
| 29.01.2024 | 16,64 | 16,64 | 16,58 | 16,58 | -0,24% | - |
| 26.01.2024 | 16,88 | 16,88 | 16,62 | 16,62 | -2,58% | - |
| 25.01.2024 | 16,86 | 17,06 | 16,86 | 17,06 | 0,95% | - |
| 24.01.2024 | 16,92 | 16,92 | 16,90 | 16,90 | -0,82% | - |
| 23.01.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,58% | - |
| 22.01.2024 | 16,50 | 17,14 | 16,50 | 17,14 | 10,15% | 700,00 |
| 19.01.2024 | 15,72 | 15,72 | 15,56 | 15,56 | -0,51% | - |
| 18.01.2024 | 15,56 | 15,64 | 15,56 | 15,64 | -0,26% | - |
| 17.01.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,76% | 100,00 |
| 16.01.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 0,77% | - |
| 15.01.2024 | 16,24 | 16,24 | 15,68 | 15,68 | -3,33% | - |
| 12.01.2024 | 16,20 | 16,22 | 16,20 | 16,22 | 0,62% | 60,00 |
| 11.01.2024 | 16,02 | 16,12 | 16,02 | 16,12 | 0,88% | - |
| 10.01.2024 | 15,96 | 15,98 | 15,96 | 15,98 | 1,78% | - |
| 09.01.2024 | 15,56 | 15,70 | 15,56 | 15,70 | -0,38% | - |
| 08.01.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,38% | - |
| 05.01.2024 | 15,68 | 15,82 | 15,68 | 15,82 | -0,88% | - |
| 04.01.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,14% | - |
| 03.01.2024 | 16,16 | 16,16 | 15,74 | 15,78 | -1,00% | 350,00 |
| 02.01.2024 | 16,14 | 16,14 | 15,94 | 15,94 | 1,79% | 450,00 |
| 29.12.2023 | 15,66 | 15,66 | 15,66 | 15,66 | -0,25% | - |
| 28.12.2023 | 15,68 | 15,70 | 15,68 | 15,70 | 0,90% | - |
| 27.12.2023 | 15,56 | 15,56 | 15,56 | 15,56 | -0,26% | - |
| 22.12.2023 | 15,44 | 15,60 | 15,44 | 15,60 | 0,65% | - |
| 21.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,78% | - |
| 20.12.2023 | 15,76 | 15,76 | 15,38 | 15,38 | -2,04% | - |
| 19.12.2023 | 15,74 | 15,74 | 15,70 | 15,70 | -1,13% | - |
| 18.12.2023 | 15,72 | 15,88 | 15,72 | 15,88 | 2,06% | - |
| 15.12.2023 | 15,74 | 15,74 | 15,56 | 15,56 | 0,65% | - |
| 14.12.2023 | 15,58 | 15,58 | 15,46 | 15,46 | -1,90% | - |
| 13.12.2023 | 15,68 | 15,76 | 15,68 | 15,76 | 0,51% | - |
| 12.12.2023 | 15,84 | 15,84 | 15,68 | 15,68 | -1,38% | - |
| 11.12.2023 | 15,84 | 15,90 | 15,84 | 15,90 | 0,13% | - |
| 08.12.2023 | 15,68 | 15,88 | 15,68 | 15,88 | -0,50% | 100,00 |
| 07.12.2023 | 15,84 | 15,96 | 15,84 | 15,96 | 1,01% | - |
| 06.12.2023 | 16,00 | 16,00 | 15,80 | 15,80 | -1,50% | 314,00 |