2,620€
-1,50%
Echtzeit-Aktienkurs ELKEM ASA NK 5
Bid:
Ask:
Aktienkurse zur ELKEM ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,57 | 2,57 | 2,53 | 2,56 | -3,83% | 1.507,00 |
| 06.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,56% | 209,00 |
| 05.03.2026 | 2,71 | 2,73 | 2,71 | 2,73 | 0,37% | 3.550,00 |
| 04.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 4,37% | 8.000,00 |
| 03.03.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -4,19% | 2.900,00 |
| 02.03.2026 | 2,74 | 2,74 | 2,69 | 2,72 | -1,73% | 806,00 |
| 27.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 2,52% | 210,00 |
| 26.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 2.500,00 |
| 25.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,20% | 750,00 |
| 24.02.2026 | 2,61 | 2,64 | 2,61 | 2,64 | 0,84% | 1.100,00 |
| 23.02.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 0,46% | 12.500,00 |
| 20.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,03% | 2.400,00 |
| 19.02.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 1,27% | 4.030,00 |
| 18.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,00% | 1.400,00 |
| 17.02.2026 | 2,37 | 2,51 | 2,34 | 2,50 | 8,56% | - |
| 16.02.2026 | 2,25 | 2,30 | 2,24 | 2,30 | 3,79% | 2.298,00 |
| 13.02.2026 | 2,52 | 2,58 | 2,21 | 2,22 | -15,28% | 51.696,00 |
| 12.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,79% | 20,00 |
| 11.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,78% | 1,00 |
| 10.02.2026 | 2,64 | 2,64 | 2,55 | 2,55 | -2,00% | 3.245,00 |
| 09.02.2026 | 2,45 | 2,60 | 2,45 | 2,60 | 6,16% | 2.793,00 |
| 06.02.2026 | 2,42 | 2,46 | 2,41 | 2,45 | 1,53% | - |
| 05.02.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,95% | 3.000,00 |
| 04.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,08% | 50,00 |
| 03.02.2026 | 2,48 | 2,50 | 2,46 | 2,49 | 1,84% | - |
| 02.02.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -1,61% | 4.802,00 |
| 30.01.2026 | 2,48 | 2,50 | 2,45 | 2,49 | 0,08% | 20.166,00 |
| 29.01.2026 | 2,51 | 2,51 | 2,48 | 2,48 | -0,64% | 6.566,00 |
| 28.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,56% | 500,00 |
| 27.01.2026 | 2,52 | 2,52 | 2,51 | 2,51 | -2,26% | 2.189,00 |
| 26.01.2026 | 2,58 | 2,59 | 2,54 | 2,57 | 0,16% | - |
| 23.01.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,31% | 100,00 |
| 22.01.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 4,49% | 4.066,00 |
| 21.01.2026 | 2,50 | 2,50 | 2,45 | 2,45 | -1,29% | 4.904,00 |
| 20.01.2026 | 2,49 | 2,49 | 2,46 | 2,48 | -1,04% | 8.808,00 |
| 19.01.2026 | 2,53 | 2,54 | 2,49 | 2,51 | -2,87% | - |
| 16.01.2026 | 2,60 | 2,61 | 2,55 | 2,58 | -0,62% | - |
| 15.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 1.202,00 |
| 14.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,79% | 8,00 |
| 13.01.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,15% | 1.400,00 |
| 12.01.2026 | 2,60 | 2,60 | 2,56 | 2,60 | 0,89% | 4.370,00 |
| 09.01.2026 | 2,58 | 2,64 | 2,57 | 2,58 | -1,19% | - |
| 08.01.2026 | 2,61 | 2,61 | 2,57 | 2,61 | -0,91% | 2.386,00 |
| 07.01.2026 | 2,67 | 2,67 | 2,63 | 2,63 | 0,53% | 21,00 |
| 06.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,15% | 750,00 |
| 05.01.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 2,11% | 11.900,00 |
| 02.01.2026 | 2,59 | 2,59 | 2,56 | 2,56 | 0,23% | 1.508,00 |
| 30.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,49% | 4.494,00 |
| 29.12.2025 | 2,46 | 2,53 | 2,46 | 2,49 | 0,00% | 8.155,00 |
| 23.12.2025 | 2,48 | 2,49 | 2,48 | 2,49 | -0,32% | 3.556,00 |
| 22.12.2025 | 2,50 | 2,50 | 2,49 | 2,50 | 1,71% | 5.018,00 |
| 19.12.2025 | 2,47 | 2,47 | 2,46 | 2,46 | 1,07% | 400,00 |
| 18.12.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 2,18% | 9.017,00 |
| 17.12.2025 | 2,38 | 2,38 | 2,36 | 2,38 | 1,88% | 851,00 |
| 16.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 1.005,00 |
| 15.12.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -1,06% | 2.232,00 |
| 12.12.2025 | 2,36 | 2,39 | 2,36 | 2,36 | -1,62% | - |
| 11.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,08% | 1,00 |
| 10.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,91% | 49,00 |
| 09.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,59% | 1.541,00 |
| 08.12.2025 | 2,37 | 2,38 | 2,37 | 2,38 | 0,55% | 357,00 |
| 05.12.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 0,55% | - |
| 04.12.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -0,72% | - |
| 03.12.2025 | 2,36 | 2,40 | 2,35 | 2,38 | 1,06% | - |
| 02.12.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,69% | 203,00 |
| 01.12.2025 | 2,33 | 2,36 | 2,33 | 2,33 | -0,51% | 514,00 |
| 28.11.2025 | 2,35 | 2,38 | 2,34 | 2,35 | -0,13% | - |
| 27.11.2025 | 2,30 | 2,35 | 2,29 | 2,35 | 2,17% | - |
| 26.11.2025 | 2,28 | 2,30 | 2,24 | 2,30 | 1,41% | - |
| 25.11.2025 | 2,21 | 2,27 | 2,21 | 2,27 | 3,05% | - |
| 24.11.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -1,96% | 2.563,00 |
| 21.11.2025 | 2,23 | 2,24 | 2,19 | 2,24 | 0,90% | - |
| 20.11.2025 | 2,28 | 2,30 | 2,22 | 2,22 | -1,07% | - |
| 19.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,35% | 1,00 |
| 18.11.2025 | 2,21 | 2,30 | 2,21 | 2,30 | 0,96% | 2.472,00 |
| 17.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,97% | 18,00 |
| 14.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,18% | 450,00 |
| 13.11.2025 | 2,19 | 2,28 | 2,15 | 2,25 | 5,03% | - |
| 12.11.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,72% | 3.218,00 |
| 11.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,46% | 5.620,00 |
| 10.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,14% | 150,00 |
| 07.11.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -1,42% | 2.518,00 |
| 06.11.2025 | 2,21 | 2,23 | 2,17 | 2,18 | -1,76% | - |
| 05.11.2025 | 2,21 | 2,22 | 2,18 | 2,22 | 0,36% | - |
| 04.11.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -4,08% | - |
| 03.11.2025 | 2,28 | 2,31 | 2,28 | 2,31 | 0,87% | 509,00 |
| 31.10.2025 | 2,29 | 2,31 | 2,26 | 2,29 | -0,65% | - |
| 30.10.2025 | 2,32 | 2,33 | 2,28 | 2,30 | -1,33% | - |
| 29.10.2025 | 2,23 | 2,33 | 2,23 | 2,33 | 5,71% | 2.450,00 |
| 28.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -1,52% | 1.256,00 |
| 27.10.2025 | 2,27 | 2,28 | 2,21 | 2,24 | 1,73% | - |
| 24.10.2025 | 2,23 | 2,24 | 2,20 | 2,20 | -3,67% | 4.400,00 |
| 23.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | 1.375,00 |
| 22.10.2025 | 2,29 | 2,31 | 2,29 | 2,31 | -1,87% | 310,00 |
| 21.10.2025 | 2,35 | 2,37 | 2,35 | 2,35 | -1,76% | 20.333,00 |
| 20.10.2025 | 2,42 | 2,42 | 2,39 | 2,39 | 0,00% | 1.842,00 |
| 17.10.2025 | 2,41 | 2,42 | 2,35 | 2,39 | -2,84% | 6.531,00 |
| 16.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,74% | 300,00 |
| 15.10.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 5,86% | 5.217,00 |
| 14.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,47% | 620,00 |