49,080€
0,18%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 51,40 | 51,98 | 49,88 | 50,58 | -1,56% | 765,00 |
| 04.05.2026 | 51,63 | 52,53 | 51,10 | 51,38 | -0,29% | 3.313,00 |
| 30.04.2026 | 49,81 | 51,68 | 49,49 | 51,53 | 3,03% | 87,00 |
| 29.04.2026 | 50,53 | 51,00 | 49,85 | 50,01 | -0,82% | 75,00 |
| 28.04.2026 | 49,52 | 51,13 | 49,43 | 50,43 | 1,72% | 594,00 |
| 27.04.2026 | 49,41 | 50,80 | 48,88 | 49,57 | 0,20% | 403,00 |
| 24.04.2026 | 49,42 | 49,90 | 48,44 | 49,47 | 0,20% | 748,00 |
| 23.04.2026 | 49,09 | 50,03 | 48,79 | 49,37 | -0,32% | - |
| 22.04.2026 | 49,61 | 49,96 | 49,20 | 49,53 | 0,81% | - |
| 21.04.2026 | 51,20 | 51,83 | 49,03 | 49,13 | -4,09% | 230,00 |
| 20.04.2026 | 50,38 | 51,78 | 50,35 | 51,23 | 0,79% | 2.252,00 |
| 17.04.2026 | 50,35 | 51,23 | 49,61 | 50,83 | 1,19% | 2.600,00 |
| 16.04.2026 | 49,07 | 50,73 | 49,03 | 50,23 | 2,52% | 1.240,00 |
| 15.04.2026 | 48,93 | 49,07 | 48,35 | 48,99 | -0,04% | 351,00 |
| 14.04.2026 | 49,23 | 49,42 | 48,36 | 49,01 | -0,57% | 1.023,00 |
| 13.04.2026 | 49,53 | 49,97 | 48,85 | 49,29 | -1,27% | 1.338,00 |
| 10.04.2026 | 52,15 | 52,58 | 49,31 | 49,93 | -4,31% | 1.070,00 |
| 09.04.2026 | 52,15 | 52,88 | 51,15 | 52,18 | -1,18% | 926,00 |
| 08.04.2026 | 53,03 | 53,13 | 51,55 | 52,80 | 3,38% | 600,00 |
| 07.04.2026 | 50,95 | 51,98 | 50,30 | 51,08 | 0,29% | 115,00 |
| 02.04.2026 | 50,55 | 51,25 | 49,82 | 50,93 | -1,40% | 1.600,00 |
| 01.04.2026 | 51,08 | 51,88 | 50,90 | 51,65 | 1,32% | 8.404,00 |
| 31.03.2026 | 50,30 | 51,18 | 49,87 | 50,98 | 2,17% | 318,00 |
| 30.03.2026 | 48,59 | 50,25 | 48,51 | 49,89 | 2,89% | 33,00 |
| 27.03.2026 | 50,20 | 50,28 | 48,45 | 48,49 | -2,88% | 645,00 |
| 26.03.2026 | 48,35 | 50,63 | 48,17 | 49,93 | 2,69% | - |
| 25.03.2026 | 48,35 | 48,96 | 47,76 | 48,62 | 0,56% | - |
| 24.03.2026 | 47,37 | 48,51 | 47,37 | 48,35 | 1,04% | 2.603,00 |
| 23.03.2026 | 49,41 | 49,72 | 47,42 | 47,85 | -4,54% | 33,00 |
| 20.03.2026 | 51,15 | 52,35 | 49,73 | 50,13 | -2,15% | 629,00 |
| 19.03.2026 | 52,70 | 53,00 | 50,85 | 51,23 | -2,75% | 664,00 |
| 18.03.2026 | 54,25 | 54,25 | 52,60 | 52,68 | -1,95% | 881,00 |
| 17.03.2026 | 53,35 | 54,13 | 53,15 | 53,73 | 0,19% | 6.126,00 |
| 16.03.2026 | 52,38 | 54,18 | 52,08 | 53,63 | 3,27% | 80,00 |
| 13.03.2026 | 52,30 | 52,63 | 51,90 | 51,93 | -0,81% | 484,00 |
| 12.03.2026 | 50,13 | 52,60 | 50,13 | 52,35 | 3,46% | 269,00 |
| 11.03.2026 | 49,59 | 51,03 | 49,21 | 50,60 | 2,28% | - |
| 10.03.2026 | 50,30 | 50,75 | 49,37 | 49,47 | -1,80% | 13,00 |
| 09.03.2026 | 49,65 | 50,73 | 49,27 | 50,38 | -1,37% | 311,00 |
| 06.03.2026 | 50,35 | 51,28 | 49,98 | 51,08 | 1,69% | 14,00 |
| 05.03.2026 | 49,51 | 51,08 | 49,43 | 50,23 | 0,43% | 596,00 |
| 04.03.2026 | 48,53 | 50,28 | 48,14 | 50,01 | 2,42% | 1.459,00 |
| 03.03.2026 | 49,35 | 50,03 | 48,21 | 48,83 | -1,73% | 321,00 |
| 02.03.2026 | 49,40 | 50,40 | 49,30 | 49,69 | -1,07% | 332,00 |
| 27.02.2026 | 50,40 | 50,88 | 50,13 | 50,23 | -0,30% | 1.585,00 |
| 26.02.2026 | 51,13 | 51,80 | 50,08 | 50,38 | -1,95% | 16,00 |
| 25.02.2026 | 52,23 | 52,35 | 50,83 | 51,38 | -1,63% | 240,00 |
| 24.02.2026 | 50,30 | 52,58 | 50,25 | 52,23 | 3,98% | - |
| 23.02.2026 | 52,70 | 52,75 | 50,10 | 50,23 | -5,19% | 15,00 |
| 20.02.2026 | 51,58 | 53,03 | 51,08 | 52,98 | 2,76% | - |
| 19.02.2026 | 51,95 | 52,30 | 51,28 | 51,55 | -0,82% | - |
| 18.02.2026 | 51,40 | 53,18 | 51,15 | 51,98 | 1,07% | 736,00 |
| 17.02.2026 | 51,50 | 51,60 | 50,63 | 51,43 | -0,58% | - |
| 16.02.2026 | 51,88 | 52,08 | 51,28 | 51,73 | -0,14% | 30,00 |
| 13.02.2026 | 51,25 | 52,28 | 50,83 | 51,80 | 0,83% | - |
| 12.02.2026 | 52,85 | 53,10 | 51,28 | 51,38 | -2,74% | 891,00 |
| 11.02.2026 | 51,15 | 53,03 | 51,10 | 52,83 | 3,53% | - |
| 10.02.2026 | 51,98 | 52,68 | 50,73 | 51,03 | -2,11% | 482,00 |
| 09.02.2026 | 52,40 | 52,53 | 51,58 | 52,13 | -0,38% | 419,00 |
| 06.02.2026 | 51,40 | 52,33 | 50,83 | 52,33 | 1,75% | 851,00 |
| 05.02.2026 | 50,30 | 51,73 | 50,25 | 51,43 | 2,29% | 444,00 |
| 04.02.2026 | 50,65 | 51,03 | 50,03 | 50,28 | -0,79% | - |
| 03.02.2026 | 49,39 | 51,10 | 49,37 | 50,68 | 2,94% | 702,00 |
| 02.02.2026 | 49,24 | 49,65 | 48,85 | 49,23 | -1,56% | 390,00 |
| 30.01.2026 | 49,95 | 50,43 | 49,58 | 50,01 | -0,43% | 980,00 |
| 29.01.2026 | 48,23 | 50,73 | 48,17 | 50,23 | 4,61% | 142,00 |
| 28.01.2026 | 47,78 | 48,40 | 47,20 | 48,01 | 1,44% | 169,00 |
| 27.01.2026 | 46,20 | 47,87 | 45,45 | 47,33 | 2,78% | 128,00 |
| 26.01.2026 | 45,63 | 46,15 | 45,15 | 46,05 | 0,88% | 350,00 |
| 23.01.2026 | 47,88 | 47,90 | 45,52 | 45,65 | -4,68% | 312,00 |
| 22.01.2026 | 47,52 | 48,40 | 47,32 | 47,89 | 1,01% | - |
| 21.01.2026 | 47,43 | 47,67 | 46,11 | 47,41 | 0,34% | 569,00 |
| 20.01.2026 | 47,09 | 47,68 | 46,94 | 47,25 | 0,11% | 765,00 |
| 19.01.2026 | 48,18 | 48,18 | 46,97 | 47,20 | -3,38% | 169,00 |
| 16.01.2026 | 49,19 | 49,37 | 48,36 | 48,85 | -0,53% | 369,00 |
| 15.01.2026 | 48,75 | 49,35 | 48,13 | 49,11 | 1,24% | 424,00 |
| 14.01.2026 | 49,07 | 49,33 | 47,47 | 48,51 | -1,14% | 605,00 |
| 13.01.2026 | 49,39 | 49,43 | 48,76 | 49,07 | -0,67% | - |
| 12.01.2026 | 49,40 | 49,86 | 49,06 | 49,40 | -0,06% | - |
| 09.01.2026 | 49,27 | 49,83 | 48,91 | 49,43 | 0,16% | 3.277,00 |
| 08.01.2026 | 49,83 | 50,10 | 49,17 | 49,35 | -1,43% | 162,00 |
| 07.01.2026 | 50,05 | 50,53 | 49,67 | 50,07 | -0,22% | 414,00 |
| 06.01.2026 | 51,10 | 51,45 | 49,64 | 50,18 | -1,76% | 1.312,00 |
| 05.01.2026 | 52,35 | 52,65 | 50,78 | 51,08 | -3,13% | 2.969,00 |
| 02.01.2026 | 52,18 | 52,78 | 51,83 | 52,73 | 1,44% | 414,00 |
| 30.12.2025 | 51,90 | 52,18 | 51,73 | 51,98 | 0,19% | - |
| 29.12.2025 | 51,30 | 52,03 | 51,25 | 51,88 | 1,17% | 223,00 |
| 23.12.2025 | 52,08 | 52,13 | 51,08 | 51,28 | -1,63% | 149,00 |
| 22.12.2025 | 52,28 | 52,88 | 51,83 | 52,13 | -0,24% | 34,00 |
| 19.12.2025 | 51,15 | 52,63 | 50,90 | 52,25 | 2,30% | 808,00 |
| 18.12.2025 | 51,05 | 51,55 | 50,63 | 51,08 | 0,10% | 28,00 |
| 17.12.2025 | 51,20 | 52,18 | 51,00 | 51,03 | 0,29% | - |
| 16.12.2025 | 50,85 | 51,13 | 50,53 | 50,88 | -0,49% | 1.680,00 |
| 15.12.2025 | 50,40 | 51,43 | 50,13 | 51,13 | 1,84% | 1.383,00 |
| 12.12.2025 | 51,20 | 51,23 | 49,81 | 50,20 | -1,67% | 11,00 |
| 11.12.2025 | 51,15 | 51,53 | 50,83 | 51,05 | -1,16% | 140,00 |
| 10.12.2025 | 51,03 | 51,70 | 50,95 | 51,65 | 1,18% | 84,00 |
| 09.12.2025 | 51,65 | 51,93 | 51,00 | 51,05 | -1,26% | 28,00 |
| 08.12.2025 | 51,15 | 51,93 | 50,93 | 51,70 | 0,93% | 1.398,00 |
| 05.12.2025 | 51,73 | 51,83 | 51,15 | 51,23 | -0,92% | 353,00 |