511,211NOK
-0,08%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 512,45 | 519,03 | 508,05 | 509,48 | -0,42% | - |
| 15.05.2025 | 498,25 | 511,93 | 496,67 | 511,64 | 2,31% | - |
| 14.05.2025 | 493,28 | 501,22 | 485,63 | 500,10 | 1,25% | - |
| 13.05.2025 | 492,04 | 494,78 | 487,69 | 493,92 | 0,27% | - |
| 12.05.2025 | 495,38 | 495,38 | 484,17 | 492,61 | 0,42% | - |
| 09.05.2025 | 489,34 | 491,93 | 483,13 | 490,53 | 0,53% | - |
| 08.05.2025 | 492,86 | 492,86 | 484,49 | 487,96 | -0,07% | - |
| 07.05.2025 | 488,64 | 491,08 | 483,71 | 488,29 | -0,15% | - |
| 06.05.2025 | 501,03 | 501,03 | 487,28 | 489,04 | -3,70% | - |
| 05.05.2025 | 521,37 | 521,37 | 504,03 | 507,82 | -2,94% | - |
| 02.05.2025 | 515,01 | 523,47 | 509,04 | 523,21 | 1,94% | - |
| 30.04.2025 | 514,47 | 521,86 | 507,04 | 513,25 | -0,17% | - |
| 29.04.2025 | 506,86 | 520,59 | 506,86 | 514,13 | 2,15% | - |
| 28.04.2025 | 504,12 | 512,55 | 500,40 | 503,30 | -1,13% | - |
| 25.04.2025 | 527,84 | 527,84 | 494,64 | 509,07 | -3,47% | - |
| 24.04.2025 | 526,25 | 527,73 | 517,10 | 527,37 | -0,62% | - |
| 23.04.2025 | 510,20 | 531,39 | 508,91 | 530,68 | 5,83% | - |
| 22.04.2025 | 502,43 | 502,43 | 488,89 | 501,44 | -0,06% | - |
| 17.04.2025 | 504,00 | 506,44 | 500,62 | 501,75 | -0,68% | - |
| 16.04.2025 | 493,48 | 505,91 | 486,51 | 505,20 | 1,67% | - |
| 15.04.2025 | 494,26 | 497,81 | 488,50 | 496,90 | 0,54% | - |
| 14.04.2025 | 509,76 | 509,76 | 489,47 | 494,22 | -1,47% | - |
| 11.04.2025 | 485,70 | 505,21 | 416,89 | 501,61 | 4,32% | - |
| 10.04.2025 | 491,00 | 497,29 | 476,77 | 480,84 | 2,61% | - |
| 09.04.2025 | 457,19 | 471,65 | 454,71 | 468,63 | -1,16% | - |
| 08.04.2025 | 474,00 | 479,76 | 463,23 | 474,12 | 1,71% | - |
| 07.04.2025 | 448,08 | 474,92 | 430,78 | 466,15 | -2,33% | - |
| 04.04.2025 | 479,23 | 503,02 | 471,09 | 477,27 | -0,70% | - |
| 03.04.2025 | 466,71 | 488,94 | 433,25 | 480,62 | -1,91% | - |
| 02.04.2025 | 501,34 | 501,63 | 487,72 | 489,96 | -2,92% | - |
| 01.04.2025 | 507,01 | 509,47 | 496,25 | 504,70 | 0,09% | - |
| 31.03.2025 | 499,36 | 507,29 | 486,98 | 504,25 | 0,67% | - |
| 28.03.2025 | 516,96 | 522,30 | 494,30 | 500,89 | -3,76% | - |
| 27.03.2025 | 525,10 | 525,54 | 515,73 | 520,48 | -1,44% | - |
| 26.03.2025 | 531,85 | 533,67 | 526,99 | 528,08 | -0,57% | - |
| 25.03.2025 | 529,05 | 535,37 | 528,39 | 531,11 | 0,25% | - |
| 24.03.2025 | 535,55 | 545,58 | 529,44 | 529,76 | -1,27% | - |
| 21.03.2025 | 534,67 | 541,50 | 534,67 | 536,58 | -0,38% | - |
| 20.03.2025 | 541,18 | 544,14 | 531,15 | 538,63 | -0,53% | - |
| 19.03.2025 | 539,97 | 542,01 | 534,04 | 541,50 | -0,19% | - |
| 18.03.2025 | 536,26 | 543,26 | 533,60 | 542,52 | 1,99% | - |
| 17.03.2025 | 524,86 | 533,61 | 524,86 | 531,92 | 1,44% | - |
| 14.03.2025 | 520,22 | 525,38 | 517,76 | 524,39 | 0,85% | - |
| 13.03.2025 | 514,75 | 521,55 | 514,75 | 519,95 | 0,82% | - |
| 12.03.2025 | 529,72 | 531,96 | 514,70 | 515,74 | -2,37% | - |
| 11.03.2025 | 542,68 | 542,68 | 527,44 | 528,28 | -1,98% | - |
| 10.03.2025 | 546,23 | 549,41 | 537,08 | 538,97 | -1,34% | - |
| 07.03.2025 | 535,45 | 549,65 | 535,45 | 546,27 | 1,54% | - |
| 06.03.2025 | 541,19 | 545,43 | 532,06 | 538,01 | -0,11% | - |
| 05.03.2025 | 532,46 | 539,57 | 531,52 | 538,60 | 1,97% | - |
| 04.03.2025 | 543,26 | 543,26 | 528,14 | 528,20 | -3,60% | - |
| 03.03.2025 | 557,42 | 557,42 | 545,05 | 547,94 | -1,45% | - |
| 28.02.2025 | 553,80 | 563,49 | 553,49 | 556,03 | 0,27% | - |
| 27.02.2025 | 568,62 | 568,62 | 554,51 | 554,55 | -3,47% | - |
| 26.02.2025 | 570,22 | 575,63 | 569,43 | 574,49 | 0,10% | - |
| 25.02.2025 | 570,88 | 577,92 | 567,55 | 573,92 | -0,08% | - |
| 24.02.2025 | 576,18 | 578,42 | 571,12 | 574,39 | -0,32% | - |
| 21.02.2025 | 576,36 | 579,51 | 570,85 | 576,25 | 0,10% | - |
| 20.02.2025 | 583,08 | 585,75 | 575,01 | 575,70 | -1,52% | - |
| 19.02.2025 | 594,68 | 597,71 | 584,36 | 584,58 | -1,84% | - |
| 18.02.2025 | 597,74 | 604,75 | 589,74 | 595,55 | 2,61% | - |
| 17.02.2025 | 593,33 | 593,33 | 579,85 | 580,42 | -3,15% | - |
| 14.02.2025 | 578,80 | 600,49 | 576,86 | 599,29 | 3,30% | - |
| 13.02.2025 | 572,83 | 580,46 | 569,87 | 580,17 | 2,05% | - |
| 12.02.2025 | 576,90 | 577,69 | 563,07 | 568,50 | -1,04% | - |
| 11.02.2025 | 568,74 | 575,01 | 566,13 | 574,50 | 0,84% | - |
| 10.02.2025 | 564,60 | 573,24 | 561,85 | 569,68 | 0,99% | - |
| 07.02.2025 | 569,82 | 574,99 | 563,55 | 564,08 | -0,63% | - |
| 06.02.2025 | 576,20 | 576,20 | 565,56 | 567,64 | -1,04% | - |
| 05.02.2025 | 571,73 | 576,73 | 566,51 | 573,58 | -0,08% | - |
| 04.02.2025 | 572,51 | 580,01 | 570,21 | 574,04 | 0,62% | - |
| 03.02.2025 | 581,58 | 587,50 | 569,37 | 570,53 | -4,08% | - |
| 31.01.2025 | 606,83 | 607,20 | 594,45 | 594,82 | -2,25% | - |
| 30.01.2025 | 601,88 | 615,04 | 601,85 | 608,53 | 1,72% | - |
| 29.01.2025 | 596,53 | 604,55 | 596,05 | 598,26 | 1,18% | - |
| 28.01.2025 | 579,02 | 597,18 | 579,02 | 591,29 | 1,45% | - |
| 27.01.2025 | 570,58 | 584,96 | 570,58 | 582,82 | 0,90% | - |
| 24.01.2025 | 587,87 | 587,87 | 576,43 | 577,60 | -1,45% | - |
| 23.01.2025 | 569,61 | 586,37 | 569,61 | 586,08 | 3,01% | - |
| 22.01.2025 | 569,44 | 574,01 | 568,47 | 568,98 | -0,31% | - |
| 21.01.2025 | 564,25 | 570,77 | 562,09 | 570,75 | 1,41% | - |
| 20.01.2025 | 574,95 | 575,17 | 555,50 | 562,79 | -1,49% | - |
| 17.01.2025 | 569,12 | 576,32 | 568,23 | 571,29 | 0,02% | - |
| 16.01.2025 | 567,50 | 578,38 | 567,50 | 571,18 | 1,57% | - |
| 15.01.2025 | 545,13 | 563,08 | 545,13 | 562,36 | 3,48% | - |
| 14.01.2025 | 541,34 | 550,69 | 541,01 | 543,42 | 1,17% | - |
| 13.01.2025 | 534,50 | 538,71 | 529,77 | 537,14 | -0,08% | - |
| 10.01.2025 | 536,08 | 542,98 | 534,74 | 537,56 | 0,27% | - |
| 09.01.2025 | 526,85 | 544,08 | 526,85 | 536,11 | 1,71% | - |
| 08.01.2025 | 536,59 | 538,52 | 523,55 | 527,09 | -2,68% | - |
| 07.01.2025 | 552,25 | 552,25 | 537,16 | 541,60 | -1,72% | - |
| 06.01.2025 | 551,32 | 558,23 | 545,52 | 551,05 | 0,35% | - |
| 03.01.2025 | 550,07 | 554,24 | 548,58 | 549,12 | -0,36% | - |
| 02.01.2025 | 541,75 | 554,82 | 541,75 | 551,08 | 1,59% | - |
| 30.12.2024 | 543,77 | 547,11 | 541,16 | 542,45 | -0,32% | - |
| 27.12.2024 | 540,27 | 547,07 | 540,27 | 544,21 | 0,27% | - |
| 23.12.2024 | 538,86 | 547,80 | 538,86 | 542,74 | 0,19% | - |
| 20.12.2024 | 539,17 | 544,97 | 533,29 | 541,72 | -0,61% | - |
| 19.12.2024 | 545,36 | 547,41 | 540,04 | 545,02 | -1,25% | - |
| 18.12.2024 | 560,38 | 564,09 | 551,44 | 551,94 | -1,44% | - |