55,375€
-1,16%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,05 | 56,35 | 55,15 | 55,38 | -1,16% | 144,00 |
| 11.11.2026 | 55,75 | 56,15 | 55,15 | 56,03 | 0,81% | 5.275,00 |
| 10.11.2026 | 55,65 | 56,13 | 54,88 | 55,58 | 0,00% | 920,00 |
| 09.11.2026 | 54,55 | 55,73 | 53,80 | 55,58 | 2,30% | 87,00 |
| 06.11.2026 | 55,50 | 55,50 | 53,80 | 54,33 | -2,16% | 859,00 |
| 05.11.2026 | 57,30 | 57,90 | 55,48 | 55,53 | -3,56% | 120,00 |
| 04.11.2026 | 55,80 | 57,73 | 55,75 | 57,58 | 2,86% | 504,00 |
| 03.11.2026 | 54,60 | 57,95 | 54,00 | 55,98 | 1,36% | 301,00 |
| 02.11.2026 | 55,30 | 55,68 | 54,58 | 55,23 | 0,09% | 4,00 |
| 30.10.2026 | 55,00 | 56,85 | 54,83 | 55,18 | 0,00% | 487,00 |
| 29.10.2026 | 56,15 | 57,08 | 55,10 | 55,18 | -1,78% | 220,00 |
| 28.10.2026 | 56,45 | 56,73 | 56,03 | 56,18 | -0,71% | 1.234,00 |
| 27.10.2026 | 56,20 | 56,85 | 55,73 | 56,58 | 0,76% | 456,00 |
| 26.10.2026 | 55,80 | 56,53 | 55,33 | 56,15 | 0,13% | 180,00 |
| 23.10.2026 | 55,15 | 56,18 | 54,83 | 56,08 | 1,68% | 491,00 |
| 22.10.2026 | 55,00 | 55,48 | 54,85 | 55,15 | -0,54% | 204,00 |
| 21.10.2026 | 54,45 | 55,65 | 54,10 | 55,45 | 2,07% | 605,00 |
| 20.10.2026 | 52,80 | 54,43 | 52,68 | 54,33 | 2,74% | 333,00 |
| 19.10.2026 | 51,80 | 53,25 | 51,75 | 52,88 | 3,52% | 99,00 |
| 16.10.2026 | 52,20 | 52,35 | 50,90 | 51,08 | -2,20% | - |
| 15.10.2026 | 52,15 | 52,23 | 52,15 | 52,23 | 0,77% | - |
| 14.10.2026 | 52,05 | 52,58 | 51,40 | 51,83 | -0,29% | 28,00 |
| 13.10.2026 | 50,90 | 52,23 | 50,53 | 51,98 | 2,01% | 560,00 |
| 12.10.2026 | 51,50 | 51,63 | 50,95 | 50,95 | -0,92% | - |
| 09.10.2026 | 51,45 | 51,65 | 50,45 | 51,43 | 0,19% | 30,00 |
| 08.10.2026 | 51,70 | 51,85 | 51,05 | 51,33 | -1,01% | 130,00 |
| 07.10.2026 | 53,10 | 53,15 | 51,50 | 51,85 | -2,63% | 306,00 |
| 06.10.2026 | 52,88 | 54,63 | 52,60 | 53,25 | 0,76% | 280,00 |
| 05.10.2026 | 53,13 | 53,48 | 52,38 | 52,85 | -0,75% | 61,00 |
| 02.10.2026 | 52,95 | 54,23 | 52,90 | 53,25 | 2,35% | - |
| 01.10.2026 | 52,33 | 52,78 | 51,83 | 52,03 | -0,38% | - |
| 30.09.2026 | 53,63 | 53,88 | 52,18 | 52,23 | -2,38% | 26,00 |
| 29.09.2026 | 54,18 | 54,28 | 53,10 | 53,50 | -1,56% | - |
| 28.09.2026 | 53,43 | 54,93 | 53,03 | 54,35 | 1,40% | 1.078,00 |
| 25.09.2026 | 51,80 | 54,15 | 51,68 | 53,60 | 3,28% | 949,00 |
| 24.09.2026 | 51,73 | 52,23 | 51,53 | 51,90 | 0,14% | 110,00 |
| 23.09.2026 | 50,43 | 51,95 | 50,43 | 51,83 | 2,88% | - |
| 22.09.2026 | 49,23 | 50,50 | 48,82 | 50,38 | 2,47% | 125,00 |
| 21.09.2026 | 51,20 | 51,30 | 49,02 | 49,16 | -3,61% | 851,00 |
| 18.09.2026 | 51,78 | 51,83 | 50,65 | 51,00 | -1,69% | - |
| 17.09.2026 | 52,08 | 52,68 | 51,75 | 51,88 | 0,19% | - |
| 16.09.2026 | 52,15 | 52,20 | 51,33 | 51,78 | -0,67% | - |
| 15.09.2026 | 53,35 | 53,40 | 51,88 | 52,13 | -2,25% | 245,00 |
| 14.09.2026 | 53,80 | 53,95 | 53,05 | 53,33 | -1,20% | 13,00 |
| 11.09.2026 | 52,80 | 54,13 | 52,58 | 53,98 | 3,95% | 612,00 |
| 10.09.2026 | 53,73 | 53,78 | 51,83 | 51,93 | -2,94% | 92,00 |
| 09.09.2026 | 52,25 | 53,73 | 51,85 | 53,50 | 2,34% | - |
| 08.09.2026 | 50,93 | 52,48 | 50,88 | 52,28 | 2,35% | 35,00 |
| 07.09.2026 | 50,73 | 51,70 | 50,68 | 51,08 | 0,39% | 1.221,00 |
| 04.09.2026 | 51,35 | 51,70 | 50,58 | 50,88 | -1,02% | - |
| 03.09.2026 | 52,00 | 52,13 | 51,18 | 51,40 | -1,11% | 350,00 |
| 02.09.2026 | 52,85 | 53,00 | 51,73 | 51,98 | -1,52% | 99,00 |
| 01.09.2026 | 52,40 | 53,08 | 51,78 | 52,78 | 0,96% | 140,00 |
| 31.08.2026 | 53,33 | 53,43 | 51,78 | 52,28 | -1,83% | 1.000,00 |
| 28.08.2026 | 52,65 | 53,63 | 52,65 | 53,25 | 0,95% | 369,00 |
| 27.08.2026 | 53,20 | 53,23 | 52,43 | 52,75 | -0,42% | 94,00 |
| 26.08.2026 | 50,38 | 53,28 | 50,23 | 52,98 | 5,58% | 2.216,00 |
| 25.08.2026 | 48,85 | 50,53 | 48,79 | 50,18 | 2,44% | 536,00 |
| 24.08.2026 | 48,45 | 49,62 | 48,41 | 48,98 | 1,07% | 84,00 |
| 21.08.2026 | 46,67 | 48,62 | 46,64 | 48,46 | 3,99% | 308,00 |
| 20.08.2026 | 46,84 | 47,41 | 46,03 | 46,60 | -0,51% | 22,00 |
| 19.08.2026 | 46,76 | 47,21 | 46,01 | 46,84 | -7,39% | - |
| 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 |