86,479NOK
1,20%
Echtzeit-Aktienkurs Zalaris ASA
Bid:
Ask:
Aktienkurse zur Zalaris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 86,00 | 86,40 | 85,68 | 86,23 | 0,91% | - |
| 14.10.2025 | 86,92 | 86,92 | 84,86 | 85,45 | -1,55% | - |
| 13.10.2025 | 86,80 | 87,00 | 86,80 | 86,80 | -1,20% | 157,00 |
| 10.10.2025 | 87,77 | 88,05 | 87,01 | 87,85 | 0,06% | - |
| 09.10.2025 | 86,93 | 89,01 | 86,93 | 87,80 | 1,04% | - |
| 08.10.2025 | 84,51 | 87,18 | 84,51 | 86,90 | 1,51% | - |
| 07.10.2025 | 83,60 | 85,60 | 83,60 | 85,60 | 1,18% | 304,00 |
| 06.10.2025 | 84,80 | 84,80 | 84,00 | 84,60 | -0,24% | 885,00 |
| 03.10.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 1,35% | 721,00 |
| 02.10.2025 | 81,56 | 83,80 | 81,56 | 83,67 | 3,55% | - |
| 01.10.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 0,25% | 11,00 |
| 30.09.2025 | 81,00 | 81,00 | 80,60 | 80,60 | -0,43% | 4.049,00 |
| 29.09.2025 | 81,06 | 82,11 | 80,64 | 80,95 | 0,32% | - |
| 26.09.2025 | 80,54 | 80,80 | 79,48 | 80,69 | 0,28% | - |
| 25.09.2025 | 78,88 | 80,64 | 78,55 | 80,46 | 1,35% | - |
| 24.09.2025 | 78,97 | 80,40 | 78,95 | 79,39 | 0,23% | - |
| 23.09.2025 | 79,51 | 79,51 | 78,40 | 79,20 | -0,25% | - |
| 22.09.2025 | 79,60 | 79,60 | 79,40 | 79,40 | 3,34% | 214,00 |
| 19.09.2025 | 76,46 | 76,83 | 76,38 | 76,83 | 0,03% | - |
| 18.09.2025 | 75,70 | 77,23 | 75,70 | 76,81 | 0,01% | - |
| 17.09.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -1,54% | 174,00 |
| 16.09.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 4,28% | 762,00 |
| 15.09.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -2,42% | 444,00 |
| 12.09.2025 | 77,12 | 77,35 | 75,78 | 76,65 | -0,35% | - |
| 11.09.2025 | 76,85 | 76,98 | 76,74 | 76,92 | 0,33% | - |
| 10.09.2025 | 75,35 | 76,97 | 75,25 | 76,68 | 3,06% | - |
| 09.09.2025 | 74,60 | 74,60 | 74,40 | 74,40 | -0,53% | 1.726,00 |
| 08.09.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,27% | 100,00 |
| 05.09.2025 | 74,25 | 75,08 | 74,25 | 75,01 | 1,18% | - |
| 04.09.2025 | 73,70 | 75,56 | 73,70 | 74,13 | 0,43% | - |
| 03.09.2025 | 74,82 | 75,32 | 73,44 | 73,82 | -0,52% | - |
| 02.09.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -3,13% | 50,00 |
| 01.09.2025 | 77,00 | 77,00 | 75,20 | 76,60 | -1,03% | 2.623,00 |
| 29.08.2025 | 81,20 | 81,20 | 77,40 | 77,40 | -3,25% | 9.508,00 |
| 28.08.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,05% | 888,00 |
| 27.08.2025 | 80,85 | 81,04 | 78,95 | 80,04 | -1,18% | - |
| 26.08.2025 | 80,00 | 81,00 | 80,00 | 81,00 | 1,25% | 15.843,00 |
| 25.08.2025 | 79,00 | 80,00 | 79,00 | 80,00 | 2,56% | 8.201,00 |
| 22.08.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 1,56% | 41.512,00 |
| 21.08.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,71% | 1.810,00 |
| 20.08.2025 | 76,38 | 76,90 | 75,51 | 75,51 | -1,94% | - |
| 19.08.2025 | 76,96 | 77,00 | 76,48 | 77,00 | -0,78% | - |
| 18.08.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 1,72% | 4.599,00 |
| 15.08.2025 | 77,23 | 77,45 | 75,61 | 76,29 | -0,86% | - |
| 14.08.2025 | 78,14 | 78,14 | 76,85 | 76,95 | 1,25% | - |
| 13.08.2025 | 75,80 | 76,00 | 75,80 | 76,00 | 1,54% | 9.399,00 |
| 12.08.2025 | 74,15 | 75,03 | 73,95 | 74,85 | 0,34% | - |
| 11.08.2025 | 75,00 | 75,00 | 74,60 | 74,60 | 2,19% | 1.743,00 |
| 08.08.2025 | 73,20 | 73,20 | 73,00 | 73,00 | -1,56% | 3.358,00 |
| 07.08.2025 | 73,95 | 74,32 | 73,35 | 74,15 | 0,29% | - |
| 06.08.2025 | 73,51 | 74,01 | 73,51 | 73,94 | -0,09% | - |
| 05.08.2025 | 75,00 | 75,00 | 74,00 | 74,00 | -0,54% | 350,00 |
| 04.08.2025 | 74,20 | 74,40 | 74,20 | 74,40 | -0,19% | 3.106,00 |
| 01.08.2025 | 75,10 | 75,10 | 74,22 | 74,54 | -1,13% | - |
| 31.07.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,26% | 25,00 |
| 30.07.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,53% | 900,00 |
| 29.07.2025 | 75,40 | 76,60 | 74,80 | 75,20 | 0,01% | 3.694,00 |
| 28.07.2025 | 75,10 | 75,47 | 74,97 | 75,19 | -0,54% | - |
| 25.07.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,53% | 2.800,00 |
| 24.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -0,10% | 611,00 |
| 23.07.2025 | 74,79 | 75,30 | 74,35 | 75,28 | 0,17% | - |
| 22.07.2025 | 75,21 | 75,49 | 73,50 | 75,15 | -1,64% | - |
| 21.07.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 2,00% | 246,00 |
| 18.07.2025 | 75,58 | 75,58 | 74,55 | 74,90 | -1,21% | - |
| 17.07.2025 | 75,61 | 76,65 | 75,54 | 75,82 | 0,11% | - |
| 16.07.2025 | 74,94 | 75,74 | 74,94 | 75,73 | -0,09% | - |
| 15.07.2025 | 76,20 | 76,20 | 75,80 | 75,80 | 0,26% | 2.549,00 |
| 14.07.2025 | 76,40 | 76,40 | 75,60 | 75,60 | 0,80% | 1.259,00 |
| 11.07.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,67% | 64,00 |
| 10.07.2025 | 75,84 | 76,53 | 75,36 | 75,51 | -0,43% | - |
| 09.07.2025 | 76,10 | 76,53 | 75,09 | 75,84 | -0,59% | - |
| 08.07.2025 | 75,77 | 76,93 | 75,66 | 76,28 | 0,66% | - |
| 07.07.2025 | 75,36 | 76,48 | 75,19 | 75,78 | 0,35% | - |
| 04.07.2025 | 74,55 | 75,51 | 74,24 | 75,51 | -0,18% | - |
| 03.07.2025 | 76,09 | 76,45 | 74,63 | 75,65 | -0,59% | - |
| 02.07.2025 | 76,99 | 77,81 | 75,92 | 76,10 | -0,56% | - |
| 01.07.2025 | 76,73 | 77,48 | 75,73 | 76,53 | 0,43% | - |
| 30.06.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -2,81% | 2.291,00 |
| 25.06.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 2,89% | 7,00 |
| 20.06.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 0,26% | 500,00 |
| 13.06.2025 | 78,60 | 78,60 | 76,00 | 76,00 | -1,81% | 705,00 |
| 12.06.2025 | 77,40 | 77,40 | 77,40 | 77,40 | -7,19% | 250,00 |
| 10.06.2025 | 84,20 | 84,20 | 83,40 | 83,40 | 4,77% | 752,00 |
| 02.06.2025 | 80,40 | 80,40 | 79,60 | 79,60 | 0,76% | 2.324,00 |
| 28.05.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,77% | 500,00 |
| 27.05.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -5,77% | 300,00 |
| 26.05.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 1,22% | 198,00 |
| 21.05.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -1,91% | 500,00 |
| 20.05.2025 | 83,40 | 83,80 | 83,40 | 83,80 | 0,24% | 2.000,00 |
| 19.05.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,71% | 1,00 |
| 15.05.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 0,48% | 3.551,00 |
| 13.05.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -3,23% | 850,00 |
| 12.05.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 2,12% | 300,00 |
| 09.05.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 0,00% | 211,00 |
| 08.05.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -1,85% | 700,00 |
| 06.05.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 4,85% | 543,00 |
| 02.05.2025 | 83,00 | 83,00 | 82,40 | 82,40 | -5,29% | 821,00 |
| 30.04.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 6,36% | 500,00 |
| 28.04.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 1,49% | 75,00 |
| 25.04.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -3,36% | 500,00 |