37,190€
0,54%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 37,01 | 37,47 | 36,56 | 37,17 | 0,49% | - |
| 26.06.2025 | 36,81 | 36,99 | 36,30 | 36,99 | 0,49% | - |
| 25.06.2025 | 37,47 | 37,53 | 36,27 | 36,81 | -1,76% | - |
| 24.06.2025 | 37,79 | 37,89 | 37,09 | 37,47 | -0,27% | 100,00 |
| 23.06.2025 | 37,51 | 37,57 | 36,69 | 37,57 | -0,05% | - |
| 20.06.2025 | 37,73 | 38,29 | 37,33 | 37,59 | -0,42% | - |
| 19.06.2025 | 36,99 | 37,85 | 36,82 | 37,75 | -3,38% | 82,00 |
| 18.06.2025 | 39,71 | 39,93 | 38,41 | 39,07 | -1,51% | - |
| 17.06.2025 | 40,05 | 40,23 | 39,55 | 39,67 | -0,90% | - |
| 16.06.2025 | 39,39 | 40,23 | 39,39 | 40,03 | 1,62% | - |
| 13.06.2025 | 40,19 | 40,19 | 39,15 | 39,39 | -1,99% | - |
| 12.06.2025 | 40,38 | 40,38 | 39,25 | 40,19 | -0,47% | - |
| 11.06.2025 | 40,71 | 41,11 | 40,25 | 40,38 | -1,03% | - |
| 10.06.2025 | 40,27 | 41,20 | 40,18 | 40,80 | 1,27% | - |
| 09.06.2025 | 39,97 | 40,65 | 39,95 | 40,29 | 0,65% | - |
| 06.06.2025 | 38,94 | 41,05 | 38,94 | 40,03 | 2,80% | - |
| 05.06.2025 | 39,20 | 39,41 | 38,75 | 38,94 | -0,71% | - |
| 04.06.2025 | 38,85 | 39,65 | 38,50 | 39,22 | 0,98% | 420,00 |
| 03.06.2025 | 39,36 | 39,39 | 38,43 | 38,84 | -1,42% | - |
| 02.06.2025 | 39,83 | 39,83 | 38,77 | 39,40 | -1,05% | 200,00 |
| 30.05.2025 | 40,64 | 40,67 | 39,23 | 39,82 | -2,02% | 700,00 |
| 29.05.2025 | 40,00 | 40,78 | 40,00 | 40,64 | 1,65% | 680,00 |
| 28.05.2025 | 40,58 | 40,89 | 39,85 | 39,98 | -1,45% | - |
| 27.05.2025 | 40,17 | 40,93 | 39,95 | 40,57 | 1,00% | - |
| 26.05.2025 | 40,42 | 40,67 | 39,77 | 40,17 | 0,17% | - |
| 23.05.2025 | 39,92 | 40,35 | 39,11 | 40,10 | 0,45% | 166,00 |
| 22.05.2025 | 40,60 | 40,68 | 39,03 | 39,92 | -1,63% | - |
| 21.05.2025 | 40,76 | 41,05 | 40,14 | 40,58 | -0,47% | 30,00 |
| 20.05.2025 | 44,22 | 44,51 | 40,57 | 40,77 | -7,91% | 444,00 |
| 19.05.2025 | 43,84 | 44,27 | 43,19 | 44,27 | 0,32% | - |
| 16.05.2025 | 43,93 | 44,65 | 43,68 | 44,13 | 0,41% | 80,00 |
| 15.05.2025 | 43,12 | 43,99 | 42,63 | 43,95 | 1,92% | - |
| 14.05.2025 | 42,66 | 43,29 | 41,99 | 43,12 | 1,08% | - |
| 13.05.2025 | 42,63 | 42,83 | 42,11 | 42,66 | 0,09% | 225,00 |
| 12.05.2025 | 42,38 | 42,89 | 41,75 | 42,62 | 0,61% | - |
| 09.05.2025 | 41,70 | 42,40 | 41,22 | 42,36 | 1,46% | - |
| 08.05.2025 | 42,07 | 42,20 | 41,33 | 41,75 | -0,57% | - |
| 07.05.2025 | 41,65 | 42,12 | 41,41 | 41,99 | 0,82% | - |
| 06.05.2025 | 43,22 | 43,22 | 41,33 | 41,65 | -3,63% | 200,00 |
| 05.05.2025 | 44,57 | 44,57 | 42,74 | 43,22 | -3,09% | - |
| 02.05.2025 | 43,78 | 44,62 | 43,23 | 44,60 | 1,87% | - |
| 30.04.2025 | 43,63 | 44,32 | 42,81 | 43,78 | 0,34% | - |
| 29.04.2025 | 42,77 | 44,09 | 42,72 | 43,63 | 2,01% | 20,00 |
| 28.04.2025 | 43,12 | 43,35 | 42,25 | 42,77 | -1,18% | - |
| 25.04.2025 | 44,77 | 44,81 | 41,72 | 43,28 | -3,28% | - |
| 24.04.2025 | 44,28 | 44,76 | 43,47 | 44,75 | 1,06% | 123,00 |
| 23.04.2025 | 42,84 | 44,93 | 42,79 | 44,28 | 4,11% | 700,00 |
| 22.04.2025 | 41,98 | 42,58 | 41,04 | 42,53 | 1,00% | 2,00 |
| 17.04.2025 | 41,42 | 42,49 | 41,41 | 42,11 | 1,67% | - |
| 16.04.2025 | 41,19 | 41,97 | 40,25 | 41,42 | 0,27% | - |
| 15.04.2025 | 41,00 | 41,57 | 40,75 | 41,31 | 0,81% | - |
| 14.04.2025 | 42,34 | 42,38 | 40,61 | 40,98 | -2,50% | - |
| 11.04.2025 | 39,91 | 42,17 | 39,29 | 42,03 | 5,31% | 12,00 |
| 10.04.2025 | 42,29 | 42,31 | 38,84 | 39,91 | -6,07% | 24,00 |
| 09.04.2025 | 38,18 | 42,70 | 37,25 | 42,49 | 10,39% | 690,00 |
| 08.04.2025 | 39,11 | 40,46 | 37,95 | 38,49 | -1,59% | 25,00 |
| 07.04.2025 | 39,33 | 40,71 | 35,77 | 39,11 | -2,00% | 87,00 |
| 04.04.2025 | 42,00 | 43,43 | 39,91 | 39,91 | -4,98% | - |
| 03.04.2025 | 43,05 | 43,06 | 41,00 | 42,00 | -3,58% | 2.053,00 |
| 02.04.2025 | 44,64 | 44,64 | 43,22 | 43,56 | -2,42% | 100,00 |
| 01.04.2025 | 44,60 | 44,89 | 43,76 | 44,64 | 0,00% | 35,00 |
| 31.03.2025 | 44,02 | 44,70 | 42,79 | 44,64 | 1,09% | - |
| 28.03.2025 | 45,78 | 46,14 | 43,63 | 44,16 | -3,62% | 89,00 |
| 27.03.2025 | 46,35 | 46,35 | 45,41 | 45,82 | -1,14% | - |
| 26.03.2025 | 46,92 | 47,13 | 46,24 | 46,35 | -1,19% | - |
| 25.03.2025 | 46,47 | 47,21 | 46,37 | 46,91 | 0,95% | - |
| 24.03.2025 | 47,00 | 47,99 | 46,32 | 46,47 | -1,13% | - |
| 21.03.2025 | 46,83 | 47,47 | 46,73 | 47,00 | 0,19% | - |
| 20.03.2025 | 46,97 | 47,33 | 46,19 | 46,91 | -0,17% | 100,00 |
| 19.03.2025 | 46,98 | 47,13 | 46,32 | 46,99 | 0,09% | - |
| 18.03.2025 | 46,43 | 47,33 | 46,32 | 46,95 | 1,12% | - |
| 17.03.2025 | 45,48 | 46,50 | 45,37 | 46,43 | 2,09% | - |
| 14.03.2025 | 44,90 | 45,58 | 44,59 | 45,48 | 1,65% | - |
| 13.03.2025 | 44,43 | 45,04 | 44,20 | 44,74 | 0,56% | 20,00 |
| 12.03.2025 | 44,95 | 45,68 | 44,34 | 44,49 | -1,07% | - |
| 11.03.2025 | 46,36 | 46,67 | 44,23 | 44,97 | -3,00% | 240,00 |
| 10.03.2025 | 46,99 | 47,09 | 45,95 | 46,36 | -1,34% | 112,00 |
| 07.03.2025 | 45,35 | 47,00 | 45,23 | 46,99 | 3,46% | 130,00 |
| 06.03.2025 | 45,89 | 46,47 | 45,27 | 45,42 | -1,02% | - |
| 05.03.2025 | 45,21 | 45,98 | 44,91 | 45,89 | 1,39% | 477,00 |
| 04.03.2025 | 46,33 | 46,44 | 44,79 | 45,26 | -2,44% | - |
| 03.03.2025 | 47,73 | 47,86 | 46,25 | 46,39 | -2,56% | - |
| 28.02.2025 | 47,30 | 48,10 | 47,01 | 47,61 | 0,66% | - |
| 27.02.2025 | 48,74 | 48,90 | 47,25 | 47,30 | -2,91% | 50,00 |
| 26.02.2025 | 49,33 | 49,54 | 48,60 | 48,72 | -1,24% | - |
| 25.02.2025 | 49,02 | 49,71 | 48,67 | 49,33 | 0,59% | - |
| 24.02.2025 | 49,49 | 49,63 | 49,02 | 49,04 | -0,18% | 24,00 |
| 21.02.2025 | 49,46 | 49,67 | 48,97 | 49,13 | -0,67% | - |
| 20.02.2025 | 50,10 | 50,48 | 49,35 | 49,46 | -1,26% | 25,00 |
| 19.02.2025 | 51,03 | 51,38 | 50,06 | 50,09 | -1,74% | - |
| 18.02.2025 | 49,95 | 52,03 | 49,86 | 50,98 | 2,06% | - |
| 17.02.2025 | 50,80 | 50,98 | 49,77 | 49,95 | -1,78% | - |
| 14.02.2025 | 49,42 | 51,50 | 49,40 | 50,85 | 2,89% | - |
| 13.02.2025 | 49,02 | 49,72 | 48,58 | 49,42 | 0,90% | 300,00 |
| 12.02.2025 | 49,70 | 49,70 | 48,25 | 48,98 | -1,39% | 16,00 |
| 11.02.2025 | 49,39 | 49,73 | 48,83 | 49,67 | 0,61% | - |
| 10.02.2025 | 48,48 | 49,50 | 48,39 | 49,37 | 1,79% | - |
| 07.02.2025 | 48,74 | 49,34 | 48,42 | 48,50 | -0,57% | - |
| 06.02.2025 | 49,36 | 49,42 | 48,49 | 48,78 | -1,09% | 41,00 |
| 05.02.2025 | 49,24 | 49,39 | 48,61 | 49,32 | 0,16% | - |