48,560NOK
0,20%
Echtzeit-Aktienkurs Elopak AS
Bid:
Ask:
Aktienkurse zur Elopak AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,03 | 49,07 | 48,52 | 48,87 | 0,84% | - |
| 11.12.2025 | 48,45 | 48,97 | 48,44 | 48,46 | 0,13% | - |
| 10.12.2025 | 48,64 | 48,71 | 48,14 | 48,40 | -0,58% | - |
| 09.12.2025 | 48,82 | 48,82 | 48,10 | 48,68 | -0,20% | - |
| 08.12.2025 | 48,60 | 49,03 | 48,43 | 48,78 | 0,30% | - |
| 05.12.2025 | 48,67 | 48,91 | 48,32 | 48,63 | 1,27% | - |
| 04.12.2025 | 48,77 | 49,33 | 48,02 | 48,02 | -1,56% | - |
| 03.12.2025 | 48,76 | 49,01 | 48,25 | 48,78 | -0,25% | - |
| 02.12.2025 | 48,60 | 49,20 | 48,46 | 48,91 | 0,67% | - |
| 01.12.2025 | 48,96 | 48,96 | 48,25 | 48,58 | -1,11% | - |
| 28.11.2025 | 49,39 | 49,39 | 48,67 | 49,13 | -0,46% | - |
| 27.11.2025 | 49,09 | 49,42 | 48,78 | 49,35 | 0,55% | - |
| 26.11.2025 | 48,31 | 49,40 | 48,15 | 49,08 | 1,54% | - |
| 25.11.2025 | 48,17 | 48,49 | 47,62 | 48,34 | 0,36% | - |
| 24.11.2025 | 46,68 | 48,31 | 46,63 | 48,16 | 4,08% | - |
| 21.11.2025 | 45,52 | 46,28 | 45,46 | 46,28 | 0,50% | - |
| 20.11.2025 | 45,77 | 46,92 | 45,75 | 46,05 | 1,14% | - |
| 19.11.2025 | 45,45 | 46,22 | 45,22 | 45,53 | 1,01% | - |
| 18.11.2025 | 44,88 | 45,81 | 44,77 | 45,07 | -0,51% | - |
| 17.11.2025 | 46,02 | 46,12 | 45,05 | 45,30 | -0,16% | - |
| 14.11.2025 | 46,71 | 46,80 | 45,34 | 45,37 | -3,31% | - |
| 13.11.2025 | 46,75 | 47,07 | 46,60 | 46,93 | 0,30% | - |
| 12.11.2025 | 47,12 | 47,12 | 46,47 | 46,79 | -0,25% | - |
| 11.11.2025 | 46,04 | 46,91 | 46,04 | 46,90 | 2,13% | - |
| 10.11.2025 | 46,69 | 46,69 | 45,60 | 45,92 | -0,59% | - |
| 07.11.2025 | 46,57 | 46,68 | 45,90 | 46,20 | -0,76% | - |
| 06.11.2025 | 47,01 | 47,34 | 46,25 | 46,55 | -0,95% | - |
| 05.11.2025 | 47,15 | 47,81 | 47,00 | 47,00 | -0,81% | - |
| 04.11.2025 | 46,92 | 47,45 | 46,74 | 47,38 | 0,43% | - |
| 03.11.2025 | 47,70 | 48,11 | 47,12 | 47,18 | -1,75% | - |
| 31.10.2025 | 48,38 | 48,89 | 47,70 | 48,02 | 5,66% | - |
| 22.10.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -0,33% | 1.497,00 |
| 21.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 3,00 |
| 15.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,45% | 1,00 |
| 09.10.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 1,35% | 1.000,00 |
| 19.09.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -3,70% | 1.000,00 |
| 10.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,02% | 900,00 |
| 29.08.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 1,62% | 410,00 |
| 14.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -6,67% | 200,00 |
| 07.08.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -2,17% | 500,00 |
| 30.07.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,59% | 3.000,00 |
| 25.07.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -2,86% | 135,00 |
| 23.07.2025 | 51,50 | 52,40 | 51,50 | 52,40 | 2,75% | 3.846,00 |
| 22.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,31% | 965,00 |
| 18.07.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 3,96% | 450,00 |
| 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 |