1,794€
3,43%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,74 | 1,81 | 1,74 | 1,79 | 3,49% | - |
| 05.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | 214,00 |
| 04.06.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,82% | 6.749,00 |
| 03.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,18% | 500,00 |
| 02.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,05% | 12,00 |
| 30.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,64% | 3.220,00 |
| 29.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,46% | 20,00 |
| 28.05.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 2,35% | 1.383,00 |
| 27.05.2025 | 1,66 | 1,70 | 1,65 | 1,68 | -0,33% | - |
| 26.05.2025 | 1,66 | 1,69 | 1,65 | 1,69 | 3,18% | 3.905,00 |
| 23.05.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,49% | 23,00 |
| 22.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,26% | 140,00 |
| 21.05.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -1,65% | - |
| 20.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 1,00 |
| 19.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,22% | 1,00 |
| 16.05.2025 | 1,67 | 1,70 | 1,67 | 1,69 | -1,02% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,24% | 24,00 |
| 14.05.2025 | 1,71 | 1,74 | 1,69 | 1,73 | 1,23% | - |
| 13.05.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -1,38% | - |
| 12.05.2025 | 1,64 | 1,75 | 1,64 | 1,73 | 6,41% | - |
| 09.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,22% | 1.750,00 |
| 08.05.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,32% | 1.426,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,13% | 26,00 |
| 06.05.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -0,03% | - |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,06% | 100,00 |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | 13,00 |
| 30.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -7,78% | 516,00 |
| 29.04.2025 | 1,68 | 1,70 | 1,66 | 1,68 | 0,12% | - |
| 28.04.2025 | 1,63 | 1,69 | 1,63 | 1,68 | 2,16% | - |
| 25.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,12% | 914,00 |
| 24.04.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,94% | 2.251,00 |
| 23.04.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 2,65% | 1.007,00 |
| 22.04.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,52% | 1.149,00 |
| 17.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | 171,00 |
| 16.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,28% | 100,00 |
| 15.04.2025 | 1,57 | 1,59 | 1,57 | 1,57 | 1,10% | 6.753,00 |
| 14.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,75% | 1.000,00 |
| 11.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | 5.951,00 |
| 10.04.2025 | 1,63 | 1,67 | 1,44 | 1,50 | -9,36% | 20,00 |
| 09.04.2025 | 1,50 | 1,67 | 1,50 | 1,66 | 6,56% | - |
| 08.04.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 1,50% | 13.539,00 |
| 07.04.2025 | 1,55 | 1,55 | 1,47 | 1,53 | -4,19% | 298,00 |
| 04.04.2025 | 1,60 | 1,66 | 1,60 | 1,60 | -6,50% | 25.166,00 |
| 03.04.2025 | 1,75 | 1,81 | 1,71 | 1,71 | -6,76% | 6.075,00 |
| 02.04.2025 | 1,80 | 1,83 | 1,80 | 1,83 | -1,82% | 51,00 |
| 01.04.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 0,92% | 1.871,00 |
| 31.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,45% | 2.536,00 |
| 28.03.2025 | 1,91 | 1,95 | 1,89 | 1,90 | -1,17% | - |
| 27.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,44% | 203,00 |
| 26.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,29% | 400,00 |
| 25.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,39% | 60,00 |
| 24.03.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -0,53% | 18.492,00 |
| 21.03.2025 | 1,96 | 1,98 | 1,92 | 1,98 | -1,47% | - |
| 20.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,10% | 50,00 |
| 19.03.2025 | 1,98 | 2,01 | 1,98 | 2,01 | -2,99% | 8.240,00 |
| 18.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 2,07% | 1.001,00 |
| 17.03.2025 | 2,05 | 2,05 | 2,02 | 2,03 | 1,85% | 462,00 |
| 14.03.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 3,37% | 5.474,00 |
| 13.03.2025 | 1,92 | 1,97 | 1,92 | 1,93 | 0,16% | - |
| 12.03.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,31% | 1.328,00 |
| 11.03.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,38% | 191,00 |
| 10.03.2025 | 1,97 | 2,00 | 1,94 | 1,96 | -1,16% | - |
| 07.03.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 2,40% | 2.777,00 |
| 06.03.2025 | 1,94 | 1,97 | 1,93 | 1,94 | 0,23% | - |
| 05.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,71% | 2.500,00 |
| 04.03.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -3,09% | 651,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,62% | 11,00 |
| 28.02.2025 | 1,91 | 1,93 | 1,91 | 1,93 | -2,43% | 1.550,00 |
| 27.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | 300,00 |
| 26.02.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 0,15% | 1.020,00 |
| 25.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,20% | 1.050,00 |
| 24.02.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -2,77% | 1.355,00 |
| 21.02.2025 | 2,03 | 2,05 | 2,02 | 2,02 | 1,76% | 70.400,00 |
| 20.02.2025 | 1,98 | 2,03 | 1,98 | 1,99 | 0,20% | 73.880,00 |
| 19.02.2025 | 2,00 | 2,01 | 1,99 | 1,99 | 1,02% | 56.600,00 |
| 18.02.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -1,85% | 43.402,00 |
| 17.02.2025 | 1,97 | 2,00 | 1,94 | 2,00 | 2,46% | 136.243,00 |
| 14.02.2025 | 1,95 | 1,97 | 1,95 | 1,95 | 1,77% | 3.935,00 |
| 13.02.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 7,26% | 2.800,00 |
| 12.02.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -8,30% | 11.102,00 |
| 11.02.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,67% | 67.120,00 |
| 10.02.2025 | 1,89 | 1,95 | 1,89 | 1,92 | 1,11% | 57.455,00 |
| 07.02.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -0,21% | 23,00 |
| 06.02.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 1,71% | 3.000,00 |
| 05.02.2025 | 1,87 | 1,93 | 1,86 | 1,87 | 2,02% | - |
| 04.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,12% | 35,00 |
| 03.02.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -5,97% | 20.485,00 |
| 31.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,31% | 3.000,00 |
| 30.01.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 1,38% | 13.413,00 |
| 29.01.2025 | 1,89 | 1,92 | 1,88 | 1,89 | -0,21% | 140.611,00 |
| 28.01.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 3,78% | 36.563,00 |
| 27.01.2025 | 1,72 | 1,87 | 1,72 | 1,83 | 7,35% | 152.000,00 |
| 24.01.2025 | 1,69 | 1,70 | 1,66 | 1,70 | 0,95% | 18.449,00 |
| 23.01.2025 | 1,42 | 1,71 | 1,42 | 1,68 | 19,94% | 24.998,00 |
| 22.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,82% | 2.375,00 |
| 21.01.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -0,63% | 1.138,00 |
| 20.01.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,14% | 24.520,00 |
| 17.01.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -1,71% | 3.600,00 |
| 16.01.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -1,62% | 844,00 |
| 15.01.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,12% | 357,00 |