45,024NOK
-0,98%
Echtzeit-Aktienkurs Elopak AS
Bid:
Ask:
Aktienkurse zur Elopak AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,42 | 45,55 | 44,67 | 44,95 | -1,15% | - |
| 04.11.2024 | 45,89 | 46,12 | 45,29 | 45,47 | -0,60% | - |
| 01.11.2024 | 44,57 | 45,98 | 44,57 | 45,75 | 2,90% | - |
| 31.10.2024 | 45,10 | 45,10 | 43,85 | 44,46 | -0,60% | - |
| 30.10.2024 | 46,44 | 46,44 | 44,39 | 44,73 | -3,62% | - |
| 29.10.2024 | 46,21 | 47,03 | 46,07 | 46,41 | 0,64% | - |
| 28.10.2024 | 46,39 | 47,20 | 46,11 | 46,11 | -0,23% | - |
| 25.10.2024 | 46,48 | 46,83 | 46,13 | 46,21 | -0,58% | - |
| 24.10.2024 | 46,24 | 46,89 | 46,05 | 46,49 | 0,86% | - |
| 23.10.2024 | 45,74 | 46,33 | 45,17 | 46,09 | 1,37% | - |
| 22.10.2024 | 47,02 | 47,02 | 45,02 | 45,47 | -0,77% | - |
| 21.10.2024 | 45,03 | 46,05 | 45,03 | 45,82 | 2,36% | - |
| 18.10.2024 | 44,19 | 44,91 | 44,19 | 44,77 | 1,33% | - |
| 17.10.2024 | 43,75 | 44,41 | 43,75 | 44,18 | 1,03% | - |
| 16.10.2024 | 43,91 | 44,53 | 43,72 | 43,73 | -0,37% | - |
| 15.10.2024 | 43,29 | 44,19 | 43,16 | 43,89 | 0,40% | - |
| 14.10.2024 | 43,55 | 43,73 | 43,36 | 43,72 | -0,24% | - |
| 11.10.2024 | 43,93 | 44,05 | 42,87 | 43,82 | -0,40% | - |
| 10.10.2024 | 43,58 | 44,21 | 43,52 | 44,00 | 0,73% | - |
| 09.10.2024 | 43,09 | 43,85 | 42,99 | 43,68 | 1,12% | - |
| 08.10.2024 | 43,05 | 43,41 | 42,85 | 43,19 | 0,50% | - |
| 07.10.2024 | 43,45 | 43,63 | 42,84 | 42,98 | -1,05% | - |
| 04.10.2024 | 43,57 | 43,66 | 43,24 | 43,43 | -0,28% | - |
| 03.10.2024 | 43,48 | 43,89 | 43,42 | 43,56 | 0,02% | - |
| 02.10.2024 | 43,20 | 43,81 | 43,19 | 43,55 | 0,83% | - |
| 01.10.2024 | 44,10 | 44,24 | 43,06 | 43,19 | -2,14% | - |
| 30.09.2024 | 43,84 | 44,52 | 43,84 | 44,13 | 0,57% | - |
| 27.09.2024 | 42,80 | 44,21 | 42,80 | 43,88 | 2,40% | - |
| 26.09.2024 | 43,59 | 43,87 | 42,86 | 42,86 | -1,95% | - |
| 25.09.2024 | 42,61 | 44,02 | 42,57 | 43,71 | 2,56% | - |
| 24.09.2024 | 42,41 | 42,86 | 42,03 | 42,62 | 0,03% | - |
| 23.09.2024 | 42,19 | 42,61 | 41,56 | 42,61 | 0,95% | - |
| 20.09.2024 | 43,44 | 43,44 | 42,14 | 42,21 | -2,21% | - |
| 19.09.2024 | 42,24 | 43,40 | 42,06 | 43,16 | 2,16% | - |
| 18.09.2024 | 42,37 | 42,74 | 41,92 | 42,24 | -2,33% | - |
| 17.09.2024 | 43,31 | 43,71 | 42,97 | 43,25 | -0,98% | - |
| 16.09.2024 | 43,81 | 44,26 | 43,49 | 43,68 | -0,14% | - |
| 13.09.2024 | 43,53 | 43,87 | 43,43 | 43,74 | 0,43% | - |
| 12.09.2024 | 42,95 | 43,94 | 42,95 | 43,56 | 1,64% | - |
| 11.09.2024 | 42,59 | 43,29 | 42,59 | 42,85 | 0,97% | - |
| 10.09.2024 | 43,33 | 43,33 | 42,14 | 42,44 | 0,09% | - |
| 09.09.2024 | 40,85 | 43,53 | 40,80 | 42,40 | 4,08% | - |
| 06.09.2024 | 41,58 | 42,09 | 40,73 | 40,74 | -2,08% | - |
| 05.09.2024 | 41,87 | 43,44 | 41,61 | 41,61 | -0,21% | - |
| 04.09.2024 | 40,62 | 42,71 | 40,61 | 41,69 | 3,44% | - |
| 03.09.2024 | 41,76 | 42,68 | 40,30 | 40,31 | -3,77% | - |
| 02.09.2024 | 43,10 | 43,21 | 41,68 | 41,89 | -3,50% | - |
| 30.08.2024 | 42,51 | 43,51 | 42,03 | 43,41 | 3,84% | - |
| 29.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,06% | 2.000,00 |
| 28.08.2024 | 40,37 | 40,59 | 39,98 | 40,56 | 0,39% | - |
| 27.08.2024 | 39,47 | 40,44 | 39,42 | 40,40 | 2,01% | - |
| 26.08.2024 | 39,69 | 39,90 | 39,28 | 39,61 | -0,71% | - |
| 23.08.2024 | 39,82 | 40,06 | 39,39 | 39,89 | 0,47% | - |
| 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 | 0,19% | 50,00 |
| 16.08.2024 | 40,03 | 40,22 | 38,61 | 38,63 | -1,96% | - |
| 15.08.2024 | 40,70 | 40,70 | 39,40 | 39,40 | -2,31% | 661,00 |
| 14.08.2024 | 40,05 | 40,46 | 40,05 | 40,33 | 1,10% | - |
| 13.08.2024 | 39,64 | 40,07 | 39,28 | 39,89 | 1,06% | - |
| 12.08.2024 | 39,98 | 40,33 | 39,40 | 39,47 | -1,07% | - |
| 09.08.2024 | 40,16 | 40,45 | 39,87 | 39,90 | -0,56% | - |
| 08.08.2024 | 40,23 | 40,25 | 39,73 | 40,12 | -0,32% | - |
| 07.08.2024 | 40,30 | 40,30 | 40,25 | 40,25 | 2,48% | 38,00 |
| 06.08.2024 | 37,36 | 39,28 | 37,36 | 39,27 | 5,72% | - |
| 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 | -1,12% | 307,00 |
| 31.07.2024 | 39,61 | 39,61 | 39,12 | 39,44 | 0,62% | - |
| 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 | 0,98% | 600,00 |
| 26.07.2024 | 39,91 | 39,91 | 39,52 | 39,61 | -0,82% | - |
| 25.07.2024 | 41,05 | 41,05 | 39,79 | 39,94 | -2,53% | - |
| 24.07.2024 | 40,64 | 40,98 | 40,50 | 40,98 | 0,88% | - |
| 23.07.2024 | 40,92 | 41,00 | 40,36 | 40,62 | -0,68% | - |
| 22.07.2024 | 40,39 | 40,90 | 40,09 | 40,90 | 1,75% | - |
| 19.07.2024 | 40,13 | 40,20 | 39,79 | 40,19 | 0,46% | - |
| 18.07.2024 | 39,97 | 40,02 | 39,65 | 40,01 | -0,09% | - |
| 17.07.2024 | 40,07 | 40,10 | 39,82 | 40,05 | -0,09% | - |
| 16.07.2024 | 40,81 | 40,81 | 39,80 | 40,08 | -0,48% | - |
| 15.07.2024 | 39,99 | 40,28 | 39,92 | 40,28 | 1,33% | - |
| 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 | 0,83% | 1.258,00 |
| 08.07.2024 | 38,10 | 38,48 | 37,79 | 38,48 | 0,77% | - |
| 05.07.2024 | 37,82 | 38,29 | 37,46 | 38,19 | 3,21% | - |
| 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 | 1,31% | 2.645,00 |
| 02.07.2024 | 35,60 | 36,58 | 35,30 | 36,52 | 2,59% | - |
| 01.07.2024 | 36,09 | 36,09 | 35,53 | 35,60 | -1,47% | - |
| 28.06.2024 | 36,28 | 36,43 | 35,94 | 36,13 | -0,48% | - |
| 27.06.2024 | 36,05 | 36,40 | 36,05 | 36,30 | 2,71% | 269,00 |
| 26.06.2024 | 35,49 | 35,49 | 35,18 | 35,34 | -0,17% | - |
| 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 | -1,57% | 3.350,00 |