1,438€
0,31%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,49% | 4.956,00 |
| 19.12.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,98% | 588,00 |
| 18.12.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -6,52% | 1.744,00 |
| 17.12.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -0,06% | 1.060,00 |
| 16.12.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,80% | 4.663,00 |
| 13.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,30% | 3.000,00 |
| 12.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,19% | 500,00 |
| 11.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,06% | 192,00 |
| 10.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 169,00 |
| 09.12.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 1,25% | 3.101,00 |
| 06.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | 3.010,00 |
| 05.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,78% | 10,00 |
| 04.12.2024 | 1,60 | 1,63 | 1,59 | 1,61 | -0,22% | - |
| 03.12.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 2,29% | 2.829,00 |
| 02.12.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 0,90% | 6.738,00 |
| 29.11.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -0,83% | 11.700,00 |
| 28.11.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 2,08% | - |
| 27.11.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,98% | 5.315,00 |
| 26.11.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -3,72% | 6.201,00 |
| 25.11.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 1,08% | 9,00 |
| 22.11.2024 | 1,56 | 1,57 | 1,54 | 1,57 | 1,36% | 3.505,00 |
| 21.11.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -1,12% | 4.116,00 |
| 20.11.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 0,35% | - |
| 19.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,45% | 100,00 |
| 18.11.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,39% | 2.001,00 |
| 15.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,62% | 663,00 |
| 14.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,29% | 200,00 |
| 13.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,66% | 1.000,00 |
| 12.11.2024 | 1,53 | 1,56 | 1,53 | 1,53 | -1,29% | 5.830,00 |
| 11.11.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,91% | 3.386,00 |
| 08.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | 324,00 |
| 07.11.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 3,09% | 356,00 |
| 06.11.2024 | 1,53 | 1,55 | 1,49 | 1,49 | -1,23% | 8.500,00 |
| 05.11.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,50% | - |
| 04.11.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 2,25% | 2.676,00 |
| 01.11.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -2,36% | 16,00 |
| 31.10.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -2,02% | - |
| 30.10.2024 | 1,56 | 1,57 | 1,53 | 1,53 | -1,67% | - |
| 29.10.2024 | 1,55 | 1,59 | 1,54 | 1,56 | 0,29% | - |
| 28.10.2024 | 1,55 | 1,57 | 1,53 | 1,56 | -0,95% | 3.010,00 |
| 25.10.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -2,18% | 448,00 |
| 24.10.2024 | 1,71 | 1,74 | 1,61 | 1,61 | 1,01% | 6.615,00 |
| 23.10.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 0,89% | 5.167,00 |
| 22.10.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -2,72% | 2.200,00 |
| 21.10.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,93% | 2.800,00 |
| 18.10.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -0,99% | - |
| 17.10.2024 | 1,63 | 1,65 | 1,62 | 1,62 | 0,00% | 1.076,00 |
| 16.10.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -8,21% | 526,00 |
| 15.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,43% | 23,00 |
| 14.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | 272,00 |
| 11.10.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,94% | 13.000,00 |
| 10.10.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 1,83% | - |
| 09.10.2024 | 1,76 | 1,78 | 1,72 | 1,78 | 1,40% | - |
| 08.10.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,79% | 601,00 |
| 07.10.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -1,29% | 47,00 |
| 04.10.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 2,46% | - |
| 03.10.2024 | 1,72 | 1,75 | 1,72 | 1,75 | -1,13% | 1.060,00 |
| 02.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,55% | 1.800,00 |
| 01.10.2024 | 1,73 | 1,76 | 1,73 | 1,74 | 2,00% | 520,00 |
| 30.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,65% | 2.000,00 |
| 27.09.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 7,83% | 3.608,00 |
| 26.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,23% | 1.500,00 |
| 25.09.2024 | 1,56 | 1,58 | 1,54 | 1,55 | 0,58% | - |
| 24.09.2024 | 1,56 | 1,56 | 1,54 | 1,54 | 4,61% | 551,00 |
| 23.09.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,51% | 1.607,00 |
| 20.09.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -2,43% | - |
| 19.09.2024 | 1,53 | 1,54 | 1,50 | 1,50 | 1,90% | 6.850,00 |
| 18.09.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 2,29% | 4.708,00 |
| 17.09.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,89% | 1.351,00 |
| 16.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | 128,00 |
| 13.09.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,69% | 6.257,00 |
| 12.09.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 1,50% | - |
| 11.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,57% | 975,00 |
| 10.09.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -2,11% | 7.487,00 |
| 09.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,46% | 6.208,00 |
| 06.09.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -6,15% | 4.055,00 |
| 05.09.2024 | 1,55 | 1,57 | 1,53 | 1,54 | -1,57% | - |
| 04.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,83% | 60,00 |
| 03.09.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -6,03% | 30.090,00 |
| 02.09.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,41% | 512,00 |
| 30.08.2024 | 1,69 | 1,73 | 1,69 | 1,70 | 1,31% | - |
| 29.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,06% | 2.500,00 |
| 28.08.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,55% | - |
| 27.08.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,87% | - |
| 26.08.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,89% | - |
| 23.08.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 1,25% | 30.006,00 |
| 22.08.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,61% | - |
| 21.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,38% | 298,00 |
| 20.08.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,14% | - |
| 19.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,09% | 1,00 |
| 16.08.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -0,09% | - |
| 15.08.2024 | 1,74 | 1,74 | 1,72 | 1,74 | -0,06% | 2.273,00 |
| 14.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,43% | 3.550,00 |
| 13.08.2024 | 1,75 | 1,75 | 1,72 | 1,75 | -0,37% | - |
| 12.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,60% | 5.000,00 |
| 09.08.2024 | 1,73 | 1,76 | 1,72 | 1,74 | 2,26% | - |
| 08.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,65% | 1,00 |
| 07.08.2024 | 1,72 | 1,72 | 1,69 | 1,69 | 0,71% | 59,00 |
| 06.08.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,48% | 31.144,00 |
| 05.08.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -9,23% | 1.298,00 |