49,018NOK
2,23%
Echtzeit-Aktienkurs ELOPAK AS NK -69,75584
Bid:
Ask:
Aktienkurse zur ELOPAK AS NK -69,75584 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 48,89 | 49,65 | 48,67 | 48,80 | -0,12% | - |
| 15.07.2025 | 48,39 | 49,08 | 48,29 | 48,86 | 1,90% | - |
| 10.07.2025 | 47,95 | 47,95 | 47,95 | 47,95 | 2,24% | 450,00 |
| 09.07.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -2,39% | 182,00 |
| 26.06.2025 | 46,90 | 48,05 | 46,90 | 48,05 | 2,89% | 3.200,00 |
| 25.06.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 8,35% | 95,00 |
| 17.06.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 1,89% | 300,00 |
| 22.05.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 7,36% | 500,00 |
| 25.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 7,80% | 1.000,00 |
| 07.04.2025 | 36,40 | 36,55 | 36,40 | 36,55 | -4,82% | 3.400,00 |
| 03.04.2025 | 38,90 | 38,90 | 38,40 | 38,40 | 1,19% | 4.000,00 |
| 31.03.2025 | 37,15 | 37,95 | 37,00 | 37,95 | -1,94% | 1.248,00 |
| 27.03.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,26% | 500,00 |
| 26.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 380,00 |
| 25.03.2025 | 38,60 | 39,00 | 38,60 | 38,80 | 0,26% | 16.200,00 |
| 21.03.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 2,11% | 580,00 |
| 12.03.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -3,68% | 700,00 |
| 03.03.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -6,86% | 200,00 |
| 27.02.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 0,60% | 2.000,00 |
| 25.02.2025 | 40,75 | 42,00 | 40,75 | 42,00 | 2,19% | 700,00 |
| 18.02.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 2,49% | 800,00 |
| 14.02.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,62% | 140,00 |
| 12.02.2025 | 40,50 | 40,50 | 40,35 | 40,35 | 5,35% | 1.300,00 |
| 11.02.2025 | 39,00 | 39,00 | 38,10 | 38,30 | 2,41% | 3.160,00 |
| 10.02.2025 | 37,25 | 37,40 | 37,25 | 37,40 | -2,35% | 10.000,00 |
| 07.02.2025 | 37,85 | 38,35 | 37,50 | 38,30 | 0,26% | 1.750,00 |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,93% | 1.000,00 |
| 04.02.2025 | 39,30 | 39,30 | 38,95 | 38,95 | -2,38% | 650,00 |
| 03.02.2025 | 39,80 | 39,90 | 39,80 | 39,90 | -2,56% | 1.000,00 |
| 31.01.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 0,00% | 970,00 |
| 27.01.2025 | 41,80 | 41,80 | 40,95 | 40,95 | 0,86% | 11.400,00 |
| 23.01.2025 | 40,50 | 40,60 | 40,50 | 40,60 | -0,61% | 950,00 |
| 22.01.2025 | 41,00 | 41,00 | 40,85 | 40,85 | -5,98% | 1.090,00 |
| 20.01.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -2,25% | 250,00 |
| 06.01.2025 | 44,45 | 44,45 | 44,45 | 44,45 | -0,22% | 500,00 |
| 27.12.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 3,60% | 5.626,00 |
| 23.12.2024 | 43,90 | 43,90 | 43,00 | 43,00 | 0,47% | 1.200,00 |
| 20.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,35% | 500,00 |
| 19.12.2024 | 43,20 | 43,20 | 42,95 | 42,95 | -0,92% | 1.168,00 |
| 18.12.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,12% | 112,00 |
| 17.12.2024 | 44,00 | 44,00 | 43,30 | 43,30 | 0,00% | 2.604,00 |
| 16.12.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -2,04% | 596,00 |
| 09.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -5,86% | 600,00 |
| 06.12.2024 | 46,95 | 46,95 | 46,95 | 46,95 | 4,92% | 124,00 |
| 04.12.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 4,19% | 12.000,00 |
| 20.11.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,12% | 1.000,00 |
| 19.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -3,80% | 250,00 |
| 12.11.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,97% | 52,00 |
| 30.10.2024 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | 1.125,00 |
| 28.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 10,79% | 120,00 |
| 08.10.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -2,91% | 221,00 |
| 07.10.2024 | 41,90 | 42,95 | 41,90 | 42,95 | -3,48% | 84,00 |
| 04.10.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,11% | 4,00 |
| 02.10.2024 | 44,25 | 44,45 | 44,25 | 44,45 | 0,57% | 1.100,00 |
| 30.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 500,00 |
| 26.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -3,91% | 1.750,00 |
| 25.09.2024 | 44,95 | 44,95 | 44,75 | 44,75 | 2,40% | 150,00 |
| 24.09.2024 | 42,30 | 43,70 | 42,30 | 43,70 | 5,17% | 650,00 |
| 23.09.2024 | 43,15 | 43,15 | 41,55 | 41,55 | -1,19% | 170,00 |
| 20.09.2024 | 42,20 | 42,20 | 42,05 | 42,05 | -2,10% | 750,00 |
| 19.09.2024 | 42,85 | 42,95 | 42,05 | 42,95 | 11,99% | 207,00 |
| 18.09.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -13,43% | 53,00 |
| 17.09.2024 | 44,35 | 44,35 | 44,30 | 44,30 | 1,84% | 444,00 |
| 13.09.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 820,00 |
| 12.09.2024 | 42,05 | 43,50 | 42,05 | 43,50 | 3,82% | 1.473,00 |
| 11.09.2024 | 43,25 | 43,25 | 41,90 | 41,90 | 1,21% | 1.500,00 |
| 06.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,73% | 500,00 |
| 04.09.2024 | 40,90 | 41,10 | 40,80 | 41,10 | 1,86% | 624,00 |
| 03.09.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -3,47% | 250,00 |
| 02.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 2.000,00 |
| 29.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,29% | 2.000,00 |
| 22.08.2024 | 39,05 | 39,70 | 39,00 | 39,70 | 3,66% | 119,00 |
| 21.08.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | 1.258,00 |
| 20.08.2024 | 38,10 | 38,10 | 38,00 | 38,00 | -1,81% | 2.400,00 |
| 19.08.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,78% | 50,00 |
| 15.08.2024 | 40,70 | 40,70 | 39,40 | 39,40 | -2,11% | 661,00 |
| 07.08.2024 | 40,30 | 40,30 | 40,25 | 40,25 | 8,34% | 38,00 |
| 05.08.2024 | 37,70 | 38,10 | 36,90 | 37,15 | -2,37% | 2.615,00 |
| 02.08.2024 | 37,70 | 38,05 | 37,70 | 38,05 | -2,44% | 1.300,00 |
| 01.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 307,00 |
| 30.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 1.000,00 |
| 29.07.2024 | 39,90 | 40,00 | 39,90 | 40,00 | 1,01% | 600,00 |
| 25.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 1.000,00 |
| 22.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,63% | 500,00 |
| 12.07.2024 | 39,90 | 39,90 | 39,75 | 39,75 | -0,13% | 745,00 |
| 11.07.2024 | 39,30 | 39,80 | 39,30 | 39,80 | 4,33% | 400,00 |
| 10.07.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,68% | 59,00 |
| 09.07.2024 | 38,45 | 38,80 | 38,45 | 38,80 | 4,86% | 1.258,00 |
| 04.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 205,00 |
| 03.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,93% | 2.645,00 |
| 27.06.2024 | 36,05 | 36,40 | 36,05 | 36,30 | 2,54% | 269,00 |
| 25.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,02% | 2.300,00 |
| 24.06.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -2,25% | 465,00 |
| 21.06.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -4,05% | 600,00 |
| 20.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,35% | 2.000,00 |
| 19.06.2024 | 36,40 | 36,40 | 36,15 | 36,15 | 3,29% | 3.350,00 |
| 14.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 197,00 |
| 10.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 1.087,00 |
| 05.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | 3.433,00 |
| 04.06.2024 | 35,70 | 35,70 | 35,50 | 35,50 | -4,57% | 730,00 |