36,361NOK
-1,16%
Echtzeit-Aktienkurs ELOPAK AS NK -69,75584
Bid:
Ask:
Aktienkurse zur ELOPAK AS NK -69,75584 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 36,73 | 36,86 | 36,22 | 36,52 | -0,72% | - |
| 14.08.2026 | 36,41 | 37,07 | 36,41 | 36,79 | 1,28% | - |
| 13.08.2026 | 36,19 | 36,66 | 35,91 | 36,32 | 0,72% | - |
| 12.08.2026 | 36,64 | 36,83 | 36,04 | 36,06 | -1,48% | - |
| 11.08.2026 | 36,67 | 37,22 | 36,60 | 36,61 | -0,28% | - |
| 10.08.2026 | 37,05 | 37,08 | 36,49 | 36,71 | -1,05% | - |
| 07.08.2026 | 36,92 | 37,27 | 36,88 | 37,10 | 0,28% | - |
| 06.08.2026 | 37,15 | 37,47 | 36,88 | 37,00 | 0,04% | - |
| 05.08.2026 | 36,79 | 37,28 | 36,65 | 36,98 | 0,80% | - |
| 04.08.2026 | 36,62 | 36,86 | 36,51 | 36,69 | 0,49% | - |
| 03.08.2026 | 36,66 | 36,94 | 36,46 | 36,51 | 0,23% | - |
| 31.07.2026 | 37,01 | 37,01 | 36,39 | 36,42 | -1,29% | - |
| 30.07.2026 | 36,66 | 37,10 | 36,66 | 36,90 | 0,58% | - |
| 29.07.2026 | 37,51 | 37,51 | 36,52 | 36,68 | -2,64% | - |
| 28.07.2026 | 35,99 | 37,72 | 35,78 | 37,68 | 4,57% | - |
| 27.07.2026 | 35,14 | 36,12 | 35,14 | 36,03 | 2,46% | - |
| 24.07.2026 | 35,10 | 35,55 | 35,07 | 35,17 | -0,52% | - |
| 23.07.2026 | 36,16 | 36,16 | 35,26 | 35,35 | -2,43% | - |
| 22.07.2026 | 36,07 | 36,31 | 35,90 | 36,23 | 0,33% | - |
| 21.07.2026 | 36,35 | 36,52 | 35,95 | 36,11 | -0,56% | - |
| 20.07.2026 | 36,12 | 36,58 | 35,97 | 36,32 | 0,34% | - |
| 17.07.2026 | 35,29 | 36,41 | 35,29 | 36,19 | 1,94% | - |
| 16.07.2026 | 35,11 | 35,70 | 34,77 | 35,50 | 1,14% | - |
| 15.07.2026 | 34,47 | 35,23 | 34,28 | 35,11 | 1,98% | - |
| 14.07.2026 | 34,43 | 34,60 | 34,25 | 34,42 | -0,68% | - |
| 13.07.2026 | 33,68 | 34,75 | 33,68 | 34,66 | 2,62% | - |
| 10.07.2026 | 34,39 | 34,59 | 33,68 | 33,77 | -1,80% | - |
| 09.07.2026 | 34,73 | 34,88 | 34,18 | 34,39 | 0,12% | - |
| 08.07.2026 | 34,90 | 35,20 | 34,31 | 34,35 | -2,00% | - |
| 07.07.2026 | 35,52 | 35,52 | 35,03 | 35,05 | -0,60% | - |
| 06.07.2026 | 35,09 | 35,51 | 35,08 | 35,27 | 0,49% | - |
| 03.07.2026 | 35,33 | 35,70 | 34,89 | 35,09 | -0,32% | - |
| 02.07.2026 | 34,75 | 35,57 | 34,75 | 35,21 | 0,94% | - |
| 01.07.2026 | 35,22 | 35,29 | 34,71 | 34,88 | -1,03% | - |
| 30.06.2026 | 35,39 | 35,68 | 35,15 | 35,24 | -0,08% | - |
| 29.06.2026 | 35,34 | 35,87 | 34,93 | 35,27 | 0,20% | - |
| 26.06.2026 | 35,77 | 35,99 | 34,95 | 35,20 | -2,80% | - |
| 25.06.2026 | 35,00 | 36,43 | 34,76 | 36,21 | 3,89% | - |
| 24.06.2026 | 34,51 | 34,87 | 34,13 | 34,86 | 1,28% | - |
| 23.06.2026 | 35,03 | 35,17 | 34,38 | 34,42 | -2,19% | - |
| 22.06.2026 | 35,59 | 35,68 | 35,01 | 35,19 | -1,09% | - |
| 19.06.2026 | 35,67 | 36,71 | 35,56 | 35,58 | -0,35% | - |
| 18.06.2026 | 35,71 | 35,72 | 34,91 | 35,70 | 0,41% | - |
| 17.06.2026 | 35,05 | 35,59 | 34,97 | 35,56 | 1,32% | - |
| 16.06.2026 | 35,93 | 35,93 | 35,02 | 35,09 | -2,31% | - |
| 15.06.2026 | 35,64 | 36,50 | 35,57 | 35,92 | 2,67% | - |
| 12.06.2026 | 34,93 | 35,51 | 34,77 | 34,99 | 1,38% | - |
| 11.06.2026 | 34,62 | 34,72 | 34,43 | 34,51 | -0,27% | - |
| 10.06.2026 | 34,62 | 35,00 | 34,17 | 34,61 | 0,00% | - |
| 09.06.2026 | 34,85 | 35,16 | 34,51 | 34,61 | -0,74% | - |
| 08.06.2026 | 34,78 | 35,38 | 34,46 | 34,86 | -1,13% | - |
| 05.06.2026 | 35,04 | 35,47 | 34,93 | 35,26 | 0,72% | - |
| 04.06.2026 | 34,40 | 35,20 | 34,21 | 35,01 | 1,82% | - |
| 03.06.2026 | 34,47 | 35,01 | 34,11 | 34,38 | -0,55% | - |
| 02.06.2026 | 34,00 | 34,70 | 33,69 | 34,57 | 2,28% | - |
| 01.06.2026 | 33,46 | 34,27 | 33,45 | 33,80 | 0,47% | - |
| 29.05.2026 | 33,71 | 34,50 | 33,58 | 33,65 | -0,73% | - |
| 28.05.2026 | 33,67 | 34,13 | 33,67 | 33,90 | 0,19% | - |
| 27.05.2026 | 33,95 | 34,32 | 33,64 | 33,83 | 0,20% | - |
| 26.05.2026 | 34,53 | 34,54 | 33,75 | 33,76 | -2,05% | - |
| 25.05.2026 | 34,06 | 34,54 | 34,06 | 34,47 | 1,76% | - |
| 22.05.2026 | 34,21 | 34,35 | 33,83 | 33,87 | -0,61% | - |
| 21.05.2026 | 34,72 | 34,84 | 33,97 | 34,08 | -1,98% | - |
| 20.05.2026 | 34,66 | 35,12 | 34,58 | 34,77 | 0,01% | - |
| 19.05.2026 | 35,14 | 35,71 | 34,45 | 34,76 | -1,19% | - |
| 18.05.2026 | 36,43 | 36,68 | 34,82 | 35,18 | -4,06% | - |
| 15.05.2026 | 37,62 | 37,65 | 36,45 | 36,67 | -5,89% | - |
| 14.05.2026 | 38,58 | 39,07 | 38,51 | 38,96 | 1,86% | - |
| 13.05.2026 | 39,14 | 39,21 | 38,25 | 38,25 | -1,80% | - |
| 12.05.2026 | 38,23 | 39,06 | 38,18 | 38,95 | 1,31% | - |
| 11.05.2026 | 38,08 | 38,73 | 37,95 | 38,45 | 0,80% | - |
| 08.05.2026 | 37,82 | 38,98 | 37,81 | 38,14 | -1,06% | - |
| 07.05.2026 | 38,42 | 38,95 | 38,03 | 38,55 | 0,76% | - |
| 06.05.2026 | 37,76 | 39,13 | 37,76 | 38,26 | 2,12% | - |
| 05.05.2026 | 36,10 | 38,95 | 35,93 | 37,47 | 5,37% | - |
| 04.05.2026 | 35,94 | 36,35 | 35,47 | 35,56 | -1,13% | - |
| 30.04.2026 | 36,00 | 36,29 | 35,56 | 35,97 | -0,48% | - |
| 29.04.2026 | 35,63 | 36,53 | 35,54 | 36,14 | 1,31% | - |
| 28.04.2026 | 35,39 | 36,08 | 35,32 | 35,67 | 0,84% | - |
| 27.04.2026 | 35,32 | 35,82 | 35,22 | 35,38 | 0,37% | - |
| 24.04.2026 | 35,41 | 35,43 | 35,23 | 35,25 | -0,71% | - |
| 23.04.2026 | 35,25 | 35,62 | 35,12 | 35,50 | -0,15% | - |
| 22.04.2026 | 35,30 | 35,96 | 35,30 | 35,55 | 0,75% | - |
| 21.04.2026 | 36,29 | 36,58 | 35,17 | 35,29 | 0,23% | - |
| 20.04.2026 | 35,23 | 35,92 | 35,12 | 35,21 | -3,37% | - |
| 17.04.2026 | 35,58 | 36,48 | 35,11 | 36,44 | 2,39% | - |
| 16.04.2026 | 35,99 | 36,42 | 35,59 | 35,59 | -0,87% | - |
| 15.04.2026 | 36,35 | 36,69 | 35,85 | 35,90 | -1,27% | - |
| 14.04.2026 | 36,38 | 36,63 | 36,05 | 36,36 | 0,46% | - |
| 13.04.2026 | 37,02 | 37,32 | 36,00 | 36,20 | -2,82% | - |
| 10.04.2026 | 36,63 | 37,36 | 36,52 | 37,25 | 1,90% | - |
| 09.04.2026 | 36,38 | 36,62 | 35,98 | 36,55 | 0,49% | - |
| 08.04.2026 | 37,17 | 37,31 | 36,29 | 36,37 | 1,54% | - |
| 07.04.2026 | 36,27 | 36,98 | 35,64 | 35,82 | -0,98% | - |
| 02.04.2026 | 35,95 | 36,35 | 35,64 | 36,17 | -0,99% | - |
| 01.04.2026 | 36,97 | 37,02 | 35,92 | 36,53 | 1,22% | - |
| 31.03.2026 | 36,16 | 36,51 | 35,38 | 36,09 | 0,29% | - |
| 30.03.2026 | 35,81 | 36,32 | 35,17 | 35,99 | -0,06% | - |
| 27.03.2026 | 36,85 | 36,85 | 36,01 | 36,01 | -2,43% | - |
| 26.03.2026 | 37,78 | 37,81 | 36,59 | 36,91 | -3,42% | - |