71,153NOK
0,62%
Echtzeit-Aktienkurs ZALARIS ASA A NK -,10
Bid:
Ask:
Aktienkurse zur ZALARIS ASA A NK -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 70,72 | 71,64 | 70,67 | 71,47 | 1,07% | - |
| 03.12.2024 | 69,73 | 70,95 | 69,73 | 70,71 | 1,44% | - |
| 02.12.2024 | 67,84 | 71,46 | 67,54 | 69,71 | 2,14% | - |
| 29.11.2024 | 67,48 | 68,24 | 67,32 | 68,24 | 1,12% | - |
| 28.11.2024 | 66,46 | 68,17 | 66,46 | 67,49 | 1,16% | - |
| 27.11.2024 | 66,70 | 67,00 | 65,93 | 66,72 | 0,34% | - |
| 26.11.2024 | 67,21 | 67,64 | 66,38 | 66,49 | -0,85% | - |
| 25.11.2024 | 67,08 | 67,63 | 67,06 | 67,06 | -0,46% | - |
| 22.11.2024 | 67,07 | 67,56 | 67,07 | 67,37 | -0,17% | - |
| 21.11.2024 | 68,27 | 68,63 | 67,27 | 67,48 | -1,32% | - |
| 20.11.2024 | 68,05 | 68,74 | 68,01 | 68,39 | -0,60% | - |
| 19.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 2,79% | 500,00 |
| 18.11.2024 | 67,89 | 68,40 | 66,57 | 66,93 | -1,41% | - |
| 15.11.2024 | 68,63 | 68,68 | 67,86 | 67,89 | 0,09% | - |
| 14.11.2024 | 68,32 | 68,77 | 67,77 | 67,83 | -0,30% | - |
| 13.11.2024 | 68,68 | 68,74 | 68,01 | 68,03 | -1,98% | - |
| 12.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 3,08% | 500,00 |
| 11.11.2024 | 68,56 | 68,64 | 67,26 | 67,33 | -2,99% | - |
| 08.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 2,46% | 500,00 |
| 07.11.2024 | 69,33 | 70,36 | 67,73 | 67,73 | -1,65% | - |
| 06.11.2024 | 69,45 | 69,98 | 68,87 | 68,87 | -0,19% | - |
| 05.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | 25,00 |
| 04.11.2024 | 69,87 | 69,91 | 69,46 | 69,81 | 0,42% | - |
| 01.11.2024 | 70,36 | 70,48 | 69,42 | 69,51 | -0,57% | - |
| 31.10.2024 | 69,73 | 69,94 | 69,41 | 69,91 | -0,13% | - |
| 30.10.2024 | 69,40 | 70,00 | 69,40 | 70,00 | -1,18% | 804,00 |
| 29.10.2024 | 71,29 | 71,55 | 70,80 | 70,83 | -0,65% | - |
| 28.10.2024 | 72,06 | 72,14 | 71,28 | 71,30 | -1,52% | - |
| 25.10.2024 | 71,63 | 72,47 | 71,07 | 72,39 | 1,10% | - |
| 24.10.2024 | 68,30 | 72,43 | 68,00 | 71,61 | 5,37% | - |
| 23.10.2024 | 67,30 | 67,96 | 66,84 | 67,96 | 0,42% | - |
| 22.10.2024 | 66,63 | 67,86 | 66,55 | 67,67 | 1,19% | - |
| 21.10.2024 | 68,33 | 68,33 | 65,44 | 66,88 | -2,21% | - |
| 18.10.2024 | 69,01 | 69,01 | 68,39 | 68,39 | -1,32% | - |
| 17.10.2024 | 69,05 | 69,35 | 69,03 | 69,31 | 0,30% | - |
| 16.10.2024 | 69,50 | 69,50 | 68,83 | 69,10 | -0,97% | - |
| 15.10.2024 | 69,19 | 70,37 | 69,19 | 69,78 | 1,20% | - |
| 14.10.2024 | 69,21 | 69,43 | 68,83 | 68,95 | -0,30% | - |
| 11.10.2024 | 69,09 | 69,29 | 69,06 | 69,15 | 0,03% | - |
| 10.10.2024 | 69,05 | 69,23 | 68,88 | 69,13 | 0,07% | - |
| 09.10.2024 | 69,20 | 69,20 | 68,96 | 69,08 | -0,29% | - |
| 08.10.2024 | 69,60 | 70,27 | 69,07 | 69,29 | -0,43% | - |
| 07.10.2024 | 69,02 | 69,69 | 68,72 | 69,59 | 0,42% | - |
| 04.10.2024 | 69,01 | 69,33 | 68,79 | 69,30 | -0,04% | - |
| 03.10.2024 | 69,20 | 69,68 | 69,20 | 69,32 | 0,30% | - |
| 02.10.2024 | 68,22 | 69,11 | 67,99 | 69,11 | 1,44% | - |
| 01.10.2024 | 68,36 | 68,92 | 68,03 | 68,13 | 0,16% | - |
| 30.09.2024 | 69,45 | 69,47 | 67,99 | 68,02 | -2,30% | - |
| 27.09.2024 | 68,57 | 69,65 | 68,57 | 69,63 | 1,74% | - |
| 26.09.2024 | 69,22 | 69,22 | 68,35 | 68,44 | -1,29% | - |
| 25.09.2024 | 69,67 | 70,21 | 68,99 | 69,33 | -1,55% | - |
| 24.09.2024 | 70,42 | 70,61 | 69,87 | 70,42 | 0,06% | - |
| 23.09.2024 | 70,64 | 70,91 | 70,38 | 70,38 | -0,22% | - |
| 20.09.2024 | 71,41 | 71,42 | 70,48 | 70,53 | -0,52% | - |
| 19.09.2024 | 68,99 | 71,32 | 68,99 | 70,90 | 2,97% | - |
| 18.09.2024 | 70,07 | 70,07 | 68,84 | 68,85 | -0,57% | - |
| 17.09.2024 | 70,27 | 70,35 | 69,00 | 69,24 | -3,12% | - |
| 16.09.2024 | 70,57 | 71,56 | 70,57 | 71,47 | 1,71% | - |
| 13.09.2024 | 69,68 | 70,39 | 69,68 | 70,27 | 1,14% | - |
| 12.09.2024 | 70,66 | 70,68 | 69,45 | 69,48 | -1,90% | - |
| 11.09.2024 | 69,71 | 70,84 | 69,40 | 70,82 | 1,91% | - |
| 10.09.2024 | 70,20 | 70,20 | 69,40 | 69,49 | -1,20% | - |
| 09.09.2024 | 69,85 | 70,36 | 69,85 | 70,34 | 0,99% | - |
| 06.09.2024 | 70,47 | 70,47 | 69,65 | 69,65 | -1,19% | - |
| 05.09.2024 | 70,90 | 71,64 | 70,47 | 70,49 | -0,14% | - |
| 04.09.2024 | 70,65 | 71,47 | 70,43 | 70,59 | -0,15% | - |
| 03.09.2024 | 71,14 | 71,72 | 70,63 | 70,69 | -0,28% | - |
| 02.09.2024 | 71,55 | 71,55 | 69,82 | 70,90 | -0,96% | - |
| 30.08.2024 | 70,47 | 72,14 | 70,47 | 71,58 | 0,98% | - |
| 29.08.2024 | 70,81 | 71,24 | 70,81 | 70,89 | 0,24% | - |
| 28.08.2024 | 70,72 | 70,88 | 70,56 | 70,72 | 0,80% | - |
| 27.08.2024 | 71,21 | 72,01 | 70,07 | 70,16 | -1,04% | - |
| 26.08.2024 | 70,25 | 71,77 | 69,85 | 70,89 | 0,08% | - |
| 23.08.2024 | 70,81 | 71,31 | 70,63 | 70,83 | 0,16% | - |
| 22.08.2024 | 71,30 | 71,64 | 69,03 | 70,72 | -0,53% | - |
| 21.08.2024 | 73,06 | 73,06 | 70,84 | 71,10 | -3,05% | - |
| 20.08.2024 | 72,89 | 73,34 | 72,32 | 73,34 | 0,31% | - |
| 19.08.2024 | 72,39 | 73,11 | 72,16 | 73,11 | 0,05% | - |
| 16.08.2024 | 72,06 | 73,20 | 72,06 | 73,07 | 1,59% | - |
| 15.08.2024 | 72,87 | 72,87 | 71,88 | 71,93 | -1,76% | - |
| 14.08.2024 | 72,63 | 73,27 | 70,77 | 73,22 | 1,18% | - |
| 13.08.2024 | 72,42 | 73,15 | 72,02 | 72,37 | 0,27% | - |
| 12.08.2024 | 72,78 | 73,95 | 71,33 | 72,17 | -1,84% | - |
| 09.08.2024 | 72,52 | 73,53 | 72,35 | 73,53 | 1,42% | - |
| 08.08.2024 | 72,37 | 72,54 | 71,46 | 72,49 | 0,35% | - |
| 07.08.2024 | 72,64 | 73,24 | 72,15 | 72,25 | -0,84% | - |
| 06.08.2024 | 71,46 | 72,97 | 71,46 | 72,86 | 4,08% | - |
| 05.08.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -4,53% | 800,00 |
| 02.08.2024 | 73,07 | 74,96 | 72,36 | 73,33 | 0,32% | - |
| 01.08.2024 | 71,73 | 74,04 | 71,45 | 73,09 | 2,10% | - |
| 31.07.2024 | 73,52 | 73,52 | 70,05 | 71,59 | -2,74% | - |
| 30.07.2024 | 73,58 | 73,89 | 73,34 | 73,61 | 0,83% | - |
| 29.07.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -1,73% | 205,00 |
| 26.07.2024 | 74,26 | 74,42 | 74,26 | 74,29 | 0,64% | - |
| 25.07.2024 | 74,71 | 74,71 | 73,55 | 73,81 | -1,32% | - |
| 24.07.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 0,31% | 71,00 |
| 23.07.2024 | 75,01 | 75,01 | 73,84 | 74,57 | -0,33% | - |
| 22.07.2024 | 74,28 | 74,81 | 74,28 | 74,81 | 0,80% | - |
| 19.07.2024 | 74,67 | 74,70 | 74,14 | 74,22 | -0,65% | - |
| 18.07.2024 | 75,18 | 75,20 | 74,51 | 74,71 | -0,54% | - |