33,287NOK
-1,66%
Echtzeit-Aktienkurs ELOPAK AS NK -69,75584
Bid:
Ask:
Aktienkurse zur ELOPAK AS NK -69,75584 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 32,99 | 33,49 | 32,99 | 33,39 | -1,35% | - |
| 15.10.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 0,15% | 150,00 |
| 08.10.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | 6.000,00 |
| 30.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 8,00 |
| 16.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 145,00 |
| 09.09.2026 | 36,55 | 37,00 | 36,55 | 37,00 | 4,23% | 15,00 |
| 28.08.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,00% | 100.000,00 |
| 27.08.2026 | 35,10 | 35,15 | 35,10 | 35,15 | 1,88% | 95.000,00 |
| 21.08.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,47% | 100,00 |
| 19.08.2026 | 34,50 | 34,55 | 34,00 | 34,00 | 0,29% | 5.000,00 |
| 18.08.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -7,12% | 150,00 |
| 17.08.2026 | 37,10 | 37,10 | 36,50 | 36,50 | -3,95% | 295,00 |
| 11.08.2026 | 36,75 | 38,00 | 36,75 | 38,00 | 4,11% | 503,00 |
| 04.08.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 6,26% | 500,00 |
| 13.07.2026 | 34,35 | 35,15 | 34,30 | 34,35 | -0,58% | 6.002,00 |
| 08.07.2026 | 34,55 | 34,55 | 34,55 | 34,55 | -2,54% | 230,00 |
| 06.07.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 1,72% | 200,00 |
| 25.06.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | 1.070,00 |
| 22.06.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -0,71% | 307,00 |
| 15.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | 100,00 |
| 09.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,72% | 246,00 |
| 04.06.2026 | 34,80 | 34,85 | 34,80 | 34,85 | 2,65% | 500,00 |
| 02.06.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -2,86% | 50,00 |
| 01.06.2026 | 33,50 | 34,95 | 33,50 | 34,95 | 0,00% | 9,00 |
| 29.05.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,43% | 140,00 |
| 27.05.2026 | 34,10 | 34,80 | 34,10 | 34,80 | -0,43% | 30,00 |
| 26.05.2026 | 34,10 | 34,95 | 34,10 | 34,95 | -1,96% | 205,00 |
| 20.05.2026 | 35,80 | 35,80 | 35,65 | 35,65 | -6,18% | 19,00 |
| 15.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,69% | 1,00 |
| 13.05.2026 | 39,05 | 39,05 | 39,05 | 39,05 | -0,89% | 769,00 |
| 12.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 3,82% | 2,00 |
| 11.05.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -1,94% | 85,00 |
| 08.05.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 0,91% | 155,00 |
| 06.05.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 3,09% | 350,00 |
| 04.05.2026 | 35,85 | 37,20 | 35,85 | 37,20 | 5,38% | 502,00 |
| 27.04.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | 2,00 |
| 21.04.2026 | 35,95 | 35,95 | 35,50 | 35,50 | -2,47% | 1.702,00 |
| 20.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 7,00 |
| 16.04.2026 | 36,20 | 36,20 | 35,80 | 35,80 | -5,67% | 252,00 |
| 10.04.2026 | 37,95 | 37,95 | 37,95 | 37,95 | 6,30% | 8,00 |
| 08.04.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,97% | 95,00 |
| 07.04.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 0,42% | 100,00 |
| 31.03.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -6,14% | 160,00 |
| 26.03.2026 | 38,25 | 38,25 | 38,25 | 38,25 | 2,68% | 100,00 |
| 25.03.2026 | 37,25 | 37,25 | 37,25 | 37,25 | 1,22% | 616,00 |
| 24.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -4,54% | 500,00 |
| 23.03.2026 | 46,80 | 46,80 | 36,85 | 38,55 | -21,41% | 4.000,00 |
| 19.03.2026 | 49,05 | 49,05 | 49,05 | 49,05 | -0,91% | 616,00 |
| 18.03.2026 | 49,70 | 49,70 | 49,50 | 49,50 | -3,70% | 2.440,00 |
| 09.03.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -4,46% | 2,00 |
| 27.02.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 1,51% | 395,00 |
| 26.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | 10,00 |
| 17.02.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,96% | 1.000,00 |
| 16.02.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,19% | 1.000,00 |
| 11.02.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 7,85% | 404,00 |
| 03.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -3,59% | 1.000,00 |
| 14.01.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -4,56% | 250,00 |
| 09.01.2026 | 51,10 | 52,60 | 51,10 | 52,60 | 0,00% | 4.847,00 |
| 06.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,96% | 1.400,00 |
| 05.01.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -3,52% | 1.000,00 |
| 29.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 3,05% | 2,00 |
| 23.12.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 5,22% | 100,00 |
| 15.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | 1.500,00 |
| 08.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 8,65% | 100,00 |
| 17.11.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -1,53% | 1,00 |
| 10.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,77% | 500,00 |
| 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 |