46,110€
0,96%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 45,73 | 46,55 | 45,59 | 46,11 | 0,96% | - |
| 20.12.2024 | 45,72 | 45,89 | 44,89 | 45,67 | -0,11% | 6,00 |
| 19.12.2024 | 46,35 | 46,51 | 45,70 | 45,72 | -1,36% | - |
| 18.12.2024 | 47,69 | 48,05 | 46,15 | 46,35 | -2,75% | 50,00 |
| 17.12.2024 | 49,39 | 49,39 | 47,60 | 47,66 | -3,50% | 120,00 |
| 16.12.2024 | 50,88 | 50,93 | 48,85 | 49,39 | -3,01% | 210,00 |
| 13.12.2024 | 51,23 | 51,68 | 50,83 | 50,93 | -0,59% | - |
| 12.12.2024 | 50,38 | 51,63 | 50,28 | 51,23 | 1,69% | - |
| 11.12.2024 | 48,85 | 50,73 | 48,74 | 50,38 | 3,12% | 1,00 |
| 10.12.2024 | 49,46 | 50,03 | 48,65 | 48,85 | -1,27% | - |
| 09.12.2024 | 49,27 | 50,23 | 49,15 | 49,48 | 0,47% | 65,00 |
| 06.12.2024 | 50,48 | 50,83 | 49,24 | 49,25 | -2,43% | 8,00 |
| 05.12.2024 | 50,23 | 50,98 | 49,77 | 50,48 | 0,60% | - |
| 04.12.2024 | 50,09 | 50,83 | 49,95 | 50,18 | 0,10% | - |
| 03.12.2024 | 49,52 | 50,78 | 49,43 | 50,13 | 1,22% | 40,00 |
| 02.12.2024 | 49,20 | 50,03 | 48,82 | 49,52 | 0,45% | 38,00 |
| 29.11.2024 | 49,25 | 49,55 | 49,04 | 49,30 | 0,10% | - |
| 28.11.2024 | 49,45 | 50,03 | 49,11 | 49,25 | -0,40% | - |
| 27.11.2024 | 48,96 | 49,69 | 48,88 | 49,45 | 1,00% | - |
| 26.11.2024 | 50,55 | 50,93 | 48,61 | 48,96 | -3,38% | - |
| 25.11.2024 | 50,68 | 51,43 | 50,50 | 50,68 | 0,10% | 125,00 |
| 22.11.2024 | 49,10 | 50,98 | 49,10 | 50,63 | 3,11% | 80,00 |
| 21.11.2024 | 48,77 | 49,23 | 48,09 | 49,10 | 0,68% | - |
| 20.11.2024 | 48,85 | 49,80 | 48,48 | 48,77 | -0,02% | - |
| 19.11.2024 | 48,89 | 49,13 | 47,34 | 48,78 | -0,22% | - |
| 18.11.2024 | 47,67 | 49,51 | 46,97 | 48,89 | 2,56% | 100,00 |
| 15.11.2024 | 46,16 | 48,12 | 45,94 | 47,67 | 3,27% | - |
| 14.11.2024 | 46,12 | 46,55 | 45,14 | 46,16 | 0,09% | - |
| 13.11.2024 | 46,23 | 46,57 | 45,69 | 46,12 | -0,19% | - |
| 12.11.2024 | 46,50 | 46,65 | 45,54 | 46,21 | -0,62% | 57,00 |
| 11.11.2024 | 46,18 | 46,94 | 45,97 | 46,50 | 0,87% | 28,00 |
| 08.11.2024 | 46,16 | 46,85 | 45,96 | 46,10 | -0,22% | - |
| 07.11.2024 | 45,45 | 46,37 | 45,19 | 46,20 | 1,54% | 90,00 |
| 06.11.2024 | 45,61 | 46,75 | 45,24 | 45,50 | -0,78% | 31,00 |
| 05.11.2024 | 44,40 | 45,91 | 44,10 | 45,86 | 3,24% | - |
| 04.11.2024 | 45,28 | 45,77 | 44,31 | 44,42 | -1,81% | 330,00 |
| 01.11.2024 | 46,67 | 46,75 | 45,21 | 45,24 | -3,11% | - |
| 31.10.2024 | 48,41 | 48,55 | 46,08 | 46,69 | -3,49% | 71,00 |
| 30.10.2024 | 48,58 | 49,15 | 48,02 | 48,38 | -0,35% | - |
| 29.10.2024 | 49,75 | 49,96 | 48,03 | 48,55 | -2,41% | - |
| 28.10.2024 | 49,52 | 49,83 | 48,39 | 49,75 | 0,67% | 36,00 |
| 25.10.2024 | 48,92 | 49,64 | 48,89 | 49,42 | 0,77% | - |
| 24.10.2024 | 48,36 | 49,75 | 48,36 | 49,04 | 1,36% | - |
| 23.10.2024 | 48,32 | 48,86 | 48,08 | 48,38 | 0,23% | - |
| 22.10.2024 | 48,62 | 49,31 | 48,14 | 48,27 | -0,80% | 14,00 |
| 21.10.2024 | 48,21 | 49,33 | 48,01 | 48,66 | 0,87% | 150,00 |
| 18.10.2024 | 49,77 | 50,03 | 48,18 | 48,24 | -3,13% | - |
| 17.10.2024 | 49,76 | 49,93 | 48,79 | 49,80 | 0,02% | 150,00 |
| 16.10.2024 | 48,88 | 49,85 | 48,79 | 49,79 | 1,82% | - |
| 15.10.2024 | 48,74 | 49,93 | 48,45 | 48,90 | 0,41% | 40,00 |
| 14.10.2024 | 49,05 | 49,15 | 48,31 | 48,70 | -0,79% | - |
| 11.10.2024 | 49,09 | 49,15 | 48,40 | 49,09 | 0,00% | - |
| 10.10.2024 | 47,80 | 49,09 | 47,66 | 49,09 | 2,70% | - |
| 09.10.2024 | 46,28 | 47,80 | 46,03 | 47,80 | 3,33% | 45,00 |
| 08.10.2024 | 47,74 | 47,74 | 46,16 | 46,26 | -3,30% | - |
| 07.10.2024 | 48,21 | 48,63 | 47,74 | 47,84 | -0,77% | - |
| 04.10.2024 | 47,66 | 49,05 | 47,47 | 48,21 | 1,24% | - |
| 03.10.2024 | 46,86 | 47,87 | 46,66 | 47,62 | 1,32% | - |
| 02.10.2024 | 47,81 | 48,16 | 46,45 | 47,00 | -1,69% | - |
| 01.10.2024 | 47,23 | 48,11 | 47,05 | 47,81 | 1,19% | 100,00 |
| 30.09.2024 | 46,09 | 47,26 | 45,97 | 47,25 | 2,72% | - |
| 27.09.2024 | 45,28 | 46,41 | 45,14 | 46,00 | 1,59% | 75,00 |
| 26.09.2024 | 44,65 | 45,69 | 44,55 | 45,28 | 1,34% | 70,00 |
| 25.09.2024 | 45,30 | 45,30 | 44,55 | 44,68 | -1,37% | 150,00 |
| 24.09.2024 | 45,94 | 46,42 | 45,13 | 45,30 | -1,35% | 294,00 |
| 23.09.2024 | 46,72 | 47,17 | 45,81 | 45,92 | -1,50% | 150,00 |
| 20.09.2024 | 47,14 | 47,28 | 46,49 | 46,62 | -1,15% | 238,00 |
| 19.09.2024 | 47,03 | 47,46 | 46,73 | 47,16 | 0,58% | 111,00 |
| 18.09.2024 | 46,17 | 47,55 | 46,16 | 46,89 | 1,56% | 125,00 |
| 17.09.2024 | 46,49 | 46,81 | 46,10 | 46,17 | -0,65% | 200,00 |
| 16.09.2024 | 46,95 | 47,07 | 46,23 | 46,47 | -0,92% | 135,00 |
| 13.09.2024 | 46,85 | 46,99 | 45,66 | 46,90 | 0,15% | 320,00 |
| 12.09.2024 | 46,87 | 47,00 | 46,15 | 46,83 | -0,19% | - |
| 11.09.2024 | 45,69 | 46,94 | 45,67 | 46,92 | 2,56% | 100,00 |
| 10.09.2024 | 46,32 | 46,67 | 45,60 | 45,75 | -1,32% | 100,00 |
| 09.09.2024 | 45,50 | 47,29 | 45,47 | 46,36 | 2,25% | - |
| 06.09.2024 | 46,17 | 46,23 | 45,21 | 45,34 | -1,84% | 30,00 |
| 05.09.2024 | 45,95 | 46,43 | 45,33 | 46,19 | 0,59% | 90,00 |
| 04.09.2024 | 45,10 | 45,97 | 44,36 | 45,92 | 1,75% | 200,00 |
| 03.09.2024 | 46,54 | 46,56 | 44,97 | 45,13 | -3,03% | 199,00 |
| 02.09.2024 | 47,11 | 47,11 | 46,13 | 46,54 | -1,27% | - |
| 30.08.2024 | 47,37 | 47,66 | 46,70 | 47,14 | -0,49% | 8,00 |
| 29.08.2024 | 48,74 | 48,96 | 47,13 | 47,37 | -2,87% | 238,00 |
| 28.08.2024 | 49,25 | 49,49 | 48,51 | 48,77 | -0,97% | - |
| 27.08.2024 | 49,37 | 49,85 | 49,10 | 49,25 | -0,20% | 150,00 |
| 26.08.2024 | 49,27 | 49,71 | 48,92 | 49,35 | 0,04% | - |
| 23.08.2024 | 49,04 | 49,86 | 49,03 | 49,33 | 0,59% | - |
| 22.08.2024 | 50,48 | 50,48 | 49,02 | 49,04 | -2,89% | 54,00 |
| 21.08.2024 | 50,43 | 51,28 | 49,79 | 50,50 | 0,15% | - |
| 20.08.2024 | 54,68 | 55,13 | 50,15 | 50,43 | -7,77% | 186,00 |
| 19.08.2024 | 53,80 | 54,70 | 53,75 | 54,68 | 1,58% | - |
| 16.08.2024 | 54,30 | 54,58 | 53,43 | 53,83 | -0,97% | 35,00 |
| 15.08.2024 | 54,60 | 54,90 | 54,10 | 54,35 | -0,55% | - |
| 14.08.2024 | 54,23 | 54,83 | 53,98 | 54,65 | 0,78% | - |
| 13.08.2024 | 53,13 | 54,43 | 53,13 | 54,23 | 2,02% | - |
| 12.08.2024 | 53,23 | 53,68 | 53,03 | 53,15 | 0,05% | 387,00 |
| 09.08.2024 | 52,60 | 53,43 | 52,55 | 53,13 | 0,90% | - |
| 08.08.2024 | 51,28 | 52,70 | 51,25 | 52,65 | 2,93% | - |
| 07.08.2024 | 50,25 | 52,08 | 50,08 | 51,15 | 1,89% | 10,00 |
| 06.08.2024 | 48,15 | 50,60 | 48,15 | 50,20 | 4,08% | - |