544,301NOK
0,48%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 577,19 | 578,18 | 560,03 | 560,03 | -3,58% | - |
| 16.12.2024 | 594,16 | 594,16 | 573,40 | 580,80 | -2,44% | - |
| 13.12.2024 | 599,22 | 601,12 | 594,10 | 595,36 | -0,71% | - |
| 12.12.2024 | 588,70 | 602,09 | 588,67 | 599,64 | 1,85% | - |
| 11.12.2024 | 573,44 | 593,17 | 573,44 | 588,75 | 2,28% | - |
| 10.12.2024 | 581,20 | 587,14 | 571,20 | 575,62 | -1,20% | - |
| 09.12.2024 | 584,31 | 590,60 | 581,53 | 582,60 | -0,34% | - |
| 06.12.2024 | 591,03 | 595,53 | 583,84 | 584,59 | -1,04% | - |
| 05.12.2024 | 583,36 | 594,17 | 579,52 | 590,72 | 1,25% | - |
| 04.12.2024 | 582,27 | 590,15 | 582,16 | 583,42 | 0,06% | - |
| 03.12.2024 | 578,68 | 590,94 | 578,68 | 583,09 | -0,01% | - |
| 02.12.2024 | 571,23 | 583,38 | 571,23 | 583,18 | 1,14% | - |
| 29.11.2024 | 573,17 | 579,74 | 573,17 | 576,63 | 0,39% | - |
| 28.11.2024 | 581,10 | 584,52 | 573,00 | 574,40 | -0,60% | - |
| 27.11.2024 | 572,41 | 580,99 | 572,41 | 577,88 | 1,32% | - |
| 26.11.2024 | 590,65 | 593,35 | 569,59 | 570,36 | -3,36% | - |
| 25.11.2024 | 588,70 | 596,27 | 587,71 | 590,22 | 0,48% | - |
| 22.11.2024 | 571,68 | 589,01 | 571,68 | 587,41 | 2,79% | - |
| 21.11.2024 | 565,92 | 572,19 | 560,66 | 571,49 | 1,12% | - |
| 20.11.2024 | 570,04 | 579,24 | 564,89 | 565,16 | -0,32% | - |
| 19.11.2024 | 570,02 | 570,02 | 552,34 | 566,99 | -0,18% | - |
| 18.11.2024 | 550,83 | 579,34 | 550,83 | 568,04 | 2,10% | - |
| 15.11.2024 | 540,93 | 562,47 | 540,66 | 556,37 | 2,66% | - |
| 14.11.2024 | 542,84 | 546,01 | 530,58 | 541,95 | 0,45% | - |
| 13.11.2024 | 543,51 | 547,33 | 537,97 | 539,54 | -1,11% | - |
| 12.11.2024 | 545,11 | 548,33 | 536,71 | 545,59 | 0,57% | - |
| 11.11.2024 | 548,16 | 553,46 | 542,49 | 542,53 | -0,21% | - |
| 08.11.2024 | 541,67 | 551,05 | 541,62 | 543,65 | 1,04% | - |
| 07.11.2024 | 539,55 | 543,63 | 535,93 | 538,04 | 0,02% | - |
| 06.11.2024 | 548,37 | 556,36 | 537,41 | 537,93 | -1,82% | - |
| 05.11.2024 | 532,02 | 549,00 | 527,66 | 547,88 | 2,98% | - |
| 04.11.2024 | 543,61 | 547,15 | 532,00 | 532,05 | -1,93% | - |
| 01.11.2024 | 557,76 | 558,46 | 542,52 | 542,54 | -2,90% | - |
| 31.10.2024 | 575,28 | 578,04 | 551,53 | 558,76 | -3,10% | - |
| 30.10.2024 | 573,27 | 581,46 | 570,08 | 576,65 | 0,37% | - |
| 29.10.2024 | 593,30 | 593,30 | 569,53 | 574,51 | -2,87% | - |
| 28.10.2024 | 588,21 | 591,54 | 577,06 | 591,48 | 1,32% | - |
| 25.10.2024 | 579,74 | 585,98 | 579,42 | 583,78 | 0,61% | - |
| 24.10.2024 | 574,35 | 586,52 | 574,35 | 580,26 | 0,94% | - |
| 23.10.2024 | 568,87 | 576,78 | 568,87 | 574,85 | 0,65% | - |
| 22.10.2024 | 575,33 | 583,65 | 570,41 | 571,13 | -0,92% | - |
| 21.10.2024 | 572,37 | 584,43 | 572,37 | 576,42 | 0,70% | - |
| 18.10.2024 | 588,03 | 590,13 | 572,35 | 572,44 | -2,91% | - |
| 17.10.2024 | 590,02 | 591,03 | 580,00 | 589,57 | 0,00% | - |
| 16.10.2024 | 580,40 | 591,31 | 575,91 | 589,56 | 2,07% | - |
| 15.10.2024 | 572,53 | 587,17 | 572,53 | 577,62 | 0,95% | - |
| 14.10.2024 | 575,19 | 577,58 | 567,82 | 572,21 | -0,49% | - |
| 11.10.2024 | 575,02 | 576,24 | 569,78 | 575,02 | 0,44% | - |
| 10.10.2024 | 562,51 | 575,98 | 562,51 | 572,51 | 1,90% | - |
| 09.10.2024 | 541,15 | 562,79 | 541,15 | 561,86 | 2,09% | - |
| 08.10.2024 | 556,78 | 558,09 | 548,64 | 550,34 | -1,60% | - |
| 07.10.2024 | 564,00 | 567,51 | 557,55 | 559,27 | -1,57% | - |
| 04.10.2024 | 556,20 | 572,56 | 556,20 | 568,19 | 1,87% | - |
| 03.10.2024 | 546,26 | 561,18 | 546,26 | 557,75 | 1,89% | - |
| 02.10.2024 | 562,34 | 563,02 | 542,67 | 547,42 | -2,64% | - |
| 01.10.2024 | 554,34 | 564,84 | 552,80 | 562,25 | 1,56% | - |
| 30.09.2024 | 539,97 | 554,61 | 539,97 | 553,61 | 2,44% | - |
| 27.09.2024 | 532,20 | 543,58 | 531,60 | 540,42 | 1,49% | - |
| 26.09.2024 | 532,89 | 539,34 | 525,83 | 532,49 | 1,08% | - |
| 25.09.2024 | 525,36 | 527,12 | 520,85 | 526,80 | -0,06% | - |
| 24.09.2024 | 539,89 | 539,89 | 525,43 | 527,11 | -1,57% | - |
| 23.09.2024 | 547,05 | 550,50 | 535,40 | 535,53 | -2,33% | - |
| 20.09.2024 | 547,53 | 552,23 | 545,82 | 548,31 | -0,78% | - |
| 19.09.2024 | 552,72 | 555,31 | 547,67 | 552,63 | -0,43% | - |
| 18.09.2024 | 545,04 | 555,22 | 544,69 | 554,99 | 1,43% | - |
| 17.09.2024 | 546,97 | 550,43 | 544,56 | 547,16 | 0,38% | - |
| 16.09.2024 | 552,36 | 554,12 | 544,99 | 545,08 | -1,08% | - |
| 13.09.2024 | 553,93 | 554,70 | 540,78 | 551,00 | -0,33% | - |
| 12.09.2024 | 559,48 | 559,58 | 552,02 | 552,84 | -0,42% | - |
| 11.09.2024 | 548,45 | 557,66 | 548,21 | 555,18 | 1,66% | - |
| 10.09.2024 | 552,02 | 556,28 | 546,05 | 546,13 | -1,15% | - |
| 09.09.2024 | 548,23 | 562,43 | 548,23 | 552,51 | 2,59% | - |
| 06.09.2024 | 543,71 | 544,62 | 534,61 | 538,58 | -1,12% | - |
| 05.09.2024 | 539,76 | 545,84 | 535,45 | 544,67 | 1,32% | - |
| 04.09.2024 | 531,58 | 539,29 | 525,35 | 537,57 | 1,03% | - |
| 03.09.2024 | 544,80 | 544,80 | 531,25 | 532,10 | -2,09% | - |
| 02.09.2024 | 550,29 | 551,90 | 540,96 | 543,43 | -1,26% | - |
| 30.08.2024 | 552,16 | 553,56 | 545,64 | 550,34 | -0,57% | - |
| 29.08.2024 | 570,13 | 570,13 | 548,85 | 553,49 | -2,54% | - |
| 28.08.2024 | 577,15 | 579,72 | 566,73 | 567,91 | -1,27% | - |
| 27.08.2024 | 581,44 | 586,15 | 575,11 | 575,23 | -1,12% | - |
| 26.08.2024 | 577,63 | 582,52 | 577,15 | 581,74 | 0,64% | - |
| 23.08.2024 | 581,53 | 586,80 | 577,04 | 578,05 | -0,34% | - |
| 22.08.2024 | 590,66 | 590,66 | 579,75 | 580,02 | -1,76% | - |
| 21.08.2024 | 591,28 | 599,57 | 584,24 | 590,38 | 0,40% | - |
| 20.08.2024 | 610,52 | 622,45 | 588,01 | 588,01 | -7,92% | - |
| 19.08.2024 | 635,12 | 639,05 | 633,08 | 638,56 | 0,60% | - |
| 16.08.2024 | 640,44 | 641,59 | 632,31 | 634,76 | -0,88% | - |
| 15.08.2024 | 646,18 | 646,18 | 638,69 | 640,37 | -0,34% | - |
| 14.08.2024 | 639,77 | 645,67 | 635,41 | 642,57 | 0,44% | - |
| 13.08.2024 | 637,09 | 641,78 | 630,67 | 639,75 | 1,89% | - |
| 12.08.2024 | 627,31 | 632,71 | 625,31 | 627,88 | 0,26% | - |
| 09.08.2024 | 623,82 | 631,71 | 621,41 | 626,26 | 0,76% | - |
| 08.08.2024 | 608,74 | 622,85 | 608,74 | 621,54 | 1,88% | - |
| 07.08.2024 | 600,47 | 612,28 | 594,80 | 610,06 | 2,04% | - |
| 06.08.2024 | 584,21 | 600,74 | 584,17 | 597,89 | 2,74% | - |