90,022NOK
-1,07%
Echtzeit-Aktienkurs Zalaris ASA
Bid:
Ask:
Aktienkurse zur Zalaris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 91,29 | 91,80 | 90,73 | 91,01 | 0,02% | - |
| 12.12.2025 | 90,46 | 91,48 | 90,01 | 91,00 | 0,71% | - |
| 11.12.2025 | 88,69 | 91,11 | 88,64 | 90,35 | 2,14% | - |
| 10.12.2025 | 89,25 | 89,36 | 88,19 | 88,46 | -0,96% | - |
| 09.12.2025 | 89,48 | 89,59 | 89,06 | 89,32 | -0,45% | - |
| 08.12.2025 | 89,22 | 90,51 | 89,17 | 89,72 | 0,46% | - |
| 05.12.2025 | 90,40 | 91,26 | 89,13 | 89,31 | -1,17% | - |
| 04.12.2025 | 90,62 | 90,81 | 89,86 | 90,37 | 0,06% | - |
| 03.12.2025 | 90,91 | 90,92 | 90,04 | 90,32 | 0,43% | - |
| 02.12.2025 | 90,97 | 91,02 | 89,15 | 89,93 | -1,40% | - |
| 01.12.2025 | 90,30 | 91,52 | 90,02 | 91,21 | 2,69% | - |
| 28.11.2025 | 90,22 | 90,24 | 88,78 | 88,82 | -0,36% | - |
| 27.11.2025 | 88,69 | 89,85 | 88,29 | 89,14 | 0,11% | - |
| 26.11.2025 | 89,46 | 89,46 | 87,55 | 89,04 | 4,26% | - |
| 25.11.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 1,57% | 1.363,00 |
| 24.11.2025 | 85,60 | 86,24 | 84,08 | 84,08 | -0,78% | - |
| 21.11.2025 | 83,55 | 85,10 | 83,55 | 84,74 | -0,77% | - |
| 20.11.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 1,91% | 37,00 |
| 19.11.2025 | 83,84 | 83,95 | 83,48 | 83,80 | -1,87% | - |
| 18.11.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -0,03% | 1.197,00 |
| 17.11.2025 | 85,52 | 89,42 | 85,41 | 85,43 | 0,98% | - |
| 14.11.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -0,47% | 1.197,00 |
| 13.11.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,00% | 130,00 |
| 12.11.2025 | 85,80 | 85,80 | 85,00 | 85,00 | -2,22% | 782,00 |
| 11.11.2025 | 87,74 | 88,51 | 86,27 | 86,93 | -1,04% | - |
| 10.11.2025 | 88,82 | 89,59 | 87,27 | 87,84 | 1,67% | - |
| 07.11.2025 | 88,00 | 88,00 | 86,40 | 86,40 | -2,76% | 5.500,00 |
| 06.11.2025 | 90,63 | 90,72 | 88,66 | 88,85 | -1,27% | - |
| 05.11.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,98% | 75,00 |
| 04.11.2025 | 93,25 | 93,40 | 90,24 | 90,89 | -1,42% | - |
| 03.11.2025 | 92,40 | 93,60 | 92,00 | 92,20 | -0,05% | 764,00 |
| 31.10.2025 | 92,62 | 92,62 | 92,07 | 92,25 | 0,12% | - |
| 30.10.2025 | 93,51 | 93,51 | 91,57 | 92,14 | -1,17% | - |
| 29.10.2025 | 93,93 | 94,92 | 92,87 | 93,23 | 0,71% | - |
| 28.10.2025 | 95,41 | 95,48 | 92,21 | 92,58 | -0,45% | - |
| 27.10.2025 | 92,80 | 93,00 | 92,80 | 93,00 | 0,65% | 5.228,00 |
| 24.10.2025 | 92,40 | 92,40 | 92,40 | 92,40 | 6,19% | 4.372,00 |
| 23.10.2025 | 86,36 | 87,60 | 86,33 | 87,01 | -0,38% | - |
| 22.10.2025 | 86,71 | 87,35 | 85,51 | 87,35 | 0,63% | - |
| 21.10.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 0,46% | 64,00 |
| 20.10.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 1,89% | 75,00 |
| 17.10.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -2,97% | 150,00 |
| 16.10.2025 | 86,27 | 87,92 | 85,77 | 87,39 | 0,97% | - |
| 15.10.2025 | 86,00 | 86,56 | 85,68 | 86,56 | 1,29% | - |
| 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 |