72,297NOK
-0,42%
Echtzeit-Aktienkurs Zalaris ASA
Bid:
Ask:
Aktienkurse zur Zalaris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 72,40 | 72,49 | 71,21 | 72,14 | -0,65% | - |
| 29.01.2025 | 71,75 | 72,71 | 71,20 | 72,61 | 1,17% | - |
| 28.01.2025 | 71,25 | 72,44 | 70,66 | 71,77 | 0,30% | - |
| 27.01.2025 | 74,15 | 74,15 | 71,18 | 71,55 | -1,99% | - |
| 24.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,36% | 500,00 |
| 23.01.2025 | 72,53 | 73,12 | 71,38 | 72,74 | 1,31% | - |
| 22.01.2025 | 71,42 | 72,51 | 71,19 | 71,80 | 2,00% | - |
| 21.01.2025 | 70,59 | 71,80 | 70,25 | 70,39 | -0,19% | - |
| 20.01.2025 | 70,44 | 72,29 | 70,29 | 70,53 | 0,26% | - |
| 17.01.2025 | 72,42 | 72,93 | 70,33 | 70,35 | -2,55% | - |
| 16.01.2025 | 72,96 | 73,73 | 72,01 | 72,19 | -1,65% | - |
| 15.01.2025 | 72,54 | 73,40 | 71,63 | 73,40 | 0,32% | - |
| 14.01.2025 | 71,27 | 73,70 | 71,27 | 73,17 | 3,45% | - |
| 13.01.2025 | 73,55 | 73,64 | 70,73 | 70,73 | -5,03% | - |
| 10.01.2025 | 73,79 | 74,69 | 73,79 | 74,48 | 1,22% | - |
| 09.01.2025 | 73,92 | 73,92 | 73,04 | 73,58 | -0,33% | - |
| 08.01.2025 | 74,45 | 74,53 | 73,75 | 73,83 | -0,90% | - |
| 07.01.2025 | 74,51 | 75,29 | 74,45 | 74,50 | -0,12% | - |
| 06.01.2025 | 74,37 | 74,98 | 74,37 | 74,59 | 0,34% | - |
| 03.01.2025 | 74,25 | 74,92 | 74,12 | 74,34 | -0,08% | - |
| 02.01.2025 | 76,28 | 76,95 | 74,37 | 74,39 | -0,07% | - |
| 30.12.2024 | 74,62 | 74,70 | 74,33 | 74,45 | 0,11% | - |
| 27.12.2024 | 74,04 | 74,49 | 74,04 | 74,37 | 0,38% | - |
| 23.12.2024 | 72,90 | 74,41 | 72,79 | 74,09 | 1,08% | - |
| 20.12.2024 | 76,25 | 76,25 | 71,72 | 73,30 | -4,51% | - |
| 19.12.2024 | 75,66 | 76,76 | 75,30 | 76,76 | 2,02% | - |
| 18.12.2024 | 74,83 | 75,39 | 74,24 | 75,24 | 0,48% | - |
| 17.12.2024 | 74,97 | 76,00 | 74,34 | 74,88 | -0,49% | - |
| 16.12.2024 | 74,96 | 75,68 | 74,10 | 75,25 | -0,70% | - |
| 13.12.2024 | 74,10 | 75,78 | 73,16 | 75,78 | 1,46% | - |
| 12.12.2024 | 74,50 | 74,86 | 73,62 | 74,69 | -0,29% | - |
| 11.12.2024 | 73,45 | 74,93 | 73,08 | 74,90 | 1,66% | - |
| 10.12.2024 | 73,81 | 74,19 | 73,31 | 73,68 | -0,89% | - |
| 09.12.2024 | 73,33 | 74,62 | 73,32 | 74,34 | 1,31% | - |
| 06.12.2024 | 72,80 | 73,47 | 72,60 | 73,38 | 1,09% | - |
| 05.12.2024 | 71,30 | 72,61 | 70,81 | 72,58 | 1,56% | - |
| 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% | - |