2,067€
3,66%
Echtzeit-Aktienkurs ELKEM ASA NK 5
Bid:
Ask:
Aktienkurse zur ELKEM ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 3,66% | 5.610,00 |
| 16.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,99% | 1,00 |
| 15.07.2025 | 1,99 | 1,99 | 1,94 | 1,96 | -2,93% | 72,00 |
| 14.07.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 4,41% | 1.535,00 |
| 11.07.2025 | 1,98 | 1,98 | 1,82 | 1,93 | -7,26% | 11.249,00 |
| 10.07.2025 | 2,13 | 2,13 | 2,07 | 2,08 | -2,71% | 29.350,00 |
| 09.07.2025 | 2,09 | 2,14 | 2,09 | 2,14 | 2,10% | 11.584,00 |
| 08.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,75% | 1.500,00 |
| 07.07.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 2,54% | 25,00 |
| 04.07.2025 | 2,06 | 2,06 | 2,00 | 2,01 | -2,76% | - |
| 03.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 2,28% | 100,00 |
| 02.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,20% | 1.000,00 |
| 01.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,15% | 10,00 |
| 30.06.2025 | 2,03 | 2,04 | 1,98 | 2,00 | -1,38% | - |
| 27.06.2025 | 2,00 | 2,04 | 2,00 | 2,03 | 3,26% | - |
| 26.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,63% | 500,00 |
| 25.06.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,18% | 1.999,00 |
| 24.06.2025 | 2,01 | 2,01 | 1,95 | 1,95 | -1,51% | 9.849,00 |
| 23.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,17% | 5,00 |
| 20.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,17% | 3.200,00 |
| 19.06.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 0,81% | 2.200,00 |
| 18.06.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -2,72% | 7.950,00 |
| 17.06.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 2,02% | 2.501,00 |
| 16.06.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 2,64% | 10.632,00 |
| 13.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,46% | 60,00 |
| 12.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,20% | 4.000,00 |
| 11.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 10.000,00 |
| 10.06.2025 | 1,83 | 1,89 | 1,83 | 1,89 | 5,60% | 3.397,00 |
| 09.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,42% | 1.823,00 |
| 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 |