47,550€
0,42%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,43 | 47,57 | 47,43 | 47,57 | 0,46% | - |
| 01.10.2025 | 45,53 | 47,35 | 45,35 | 47,35 | 3,86% | - |
| 30.09.2025 | 46,15 | 46,19 | 45,17 | 45,59 | -1,17% | - |
| 29.09.2025 | 46,71 | 46,78 | 45,72 | 46,13 | -0,84% | - |
| 26.09.2025 | 46,83 | 46,97 | 45,81 | 46,52 | -0,45% | - |
| 25.09.2025 | 47,49 | 47,81 | 46,71 | 46,73 | -1,68% | 82,00 |
| 24.09.2025 | 46,97 | 47,88 | 46,96 | 47,53 | 0,02% | 470,00 |
| 23.09.2025 | 48,05 | 48,60 | 47,48 | 47,52 | -0,75% | 3,00 |
| 22.09.2025 | 47,77 | 48,27 | 47,39 | 47,88 | 0,31% | 800,00 |
| 19.09.2025 | 48,65 | 49,01 | 47,71 | 47,73 | -1,93% | - |
| 18.09.2025 | 48,41 | 48,84 | 48,21 | 48,67 | 0,54% | - |
| 17.09.2025 | 47,64 | 48,61 | 47,61 | 48,41 | 1,62% | - |
| 16.09.2025 | 48,50 | 48,85 | 47,50 | 47,64 | -1,73% | 485,00 |
| 15.09.2025 | 48,31 | 48,81 | 47,69 | 48,48 | 2,13% | - |
| 12.09.2025 | 47,43 | 47,75 | 46,95 | 47,47 | 1,95% | 50,00 |
| 11.09.2025 | 46,51 | 46,63 | 45,96 | 46,56 | 0,50% | 200,00 |
| 10.09.2025 | 44,27 | 46,41 | 44,07 | 46,33 | 4,75% | - |
| 09.09.2025 | 44,19 | 44,27 | 43,33 | 44,23 | -0,27% | 410,00 |
| 08.09.2025 | 43,95 | 44,39 | 43,43 | 44,35 | 1,00% | 3,00 |
| 05.09.2025 | 43,73 | 43,95 | 43,43 | 43,91 | 0,41% | - |
| 04.09.2025 | 43,49 | 44,23 | 43,39 | 43,73 | 0,60% | - |
| 03.09.2025 | 43,39 | 43,87 | 43,29 | 43,47 | 0,23% | - |
| 02.09.2025 | 44,31 | 44,67 | 42,99 | 43,37 | -2,21% | - |
| 01.09.2025 | 43,57 | 44,39 | 43,33 | 44,35 | 1,79% | 200,00 |
| 29.08.2025 | 42,45 | 43,87 | 42,27 | 43,57 | 2,49% | - |
| 28.08.2025 | 42,03 | 42,57 | 41,89 | 42,51 | 1,19% | - |
| 27.08.2025 | 42,19 | 42,33 | 41,69 | 42,01 | -0,43% | - |
| 26.08.2025 | 42,11 | 42,71 | 41,71 | 42,19 | 0,19% | - |
| 25.08.2025 | 42,03 | 42,47 | 41,63 | 42,11 | 0,24% | 1,00 |
| 22.08.2025 | 41,67 | 42,34 | 41,41 | 42,01 | 0,82% | 2,00 |
| 21.08.2025 | 39,19 | 42,21 | 38,34 | 41,67 | 6,22% | 565,00 |
| 20.08.2025 | 39,23 | 39,69 | 38,61 | 39,23 | 0,05% | 20,00 |
| 19.08.2025 | 38,35 | 40,01 | 38,20 | 39,21 | 2,24% | 144,00 |
| 18.08.2025 | 38,49 | 38,83 | 38,01 | 38,35 | -0,36% | - |
| 15.08.2025 | 37,83 | 38,63 | 37,81 | 38,49 | 1,74% | - |
| 14.08.2025 | 38,03 | 38,41 | 37,21 | 37,83 | -0,53% | - |
| 13.08.2025 | 39,35 | 39,41 | 37,66 | 38,03 | -3,35% | - |
| 12.08.2025 | 38,75 | 39,89 | 38,75 | 39,35 | 1,81% | 400,00 |
| 11.08.2025 | 39,05 | 39,25 | 38,53 | 38,65 | -0,97% | - |
| 08.08.2025 | 37,99 | 39,47 | 37,99 | 39,03 | 2,68% | 742,00 |
| 07.08.2025 | 36,98 | 38,07 | 36,47 | 38,01 | 2,79% | 15,00 |
| 06.08.2025 | 36,13 | 37,12 | 35,82 | 36,98 | 2,47% | - |
| 05.08.2025 | 35,77 | 36,17 | 35,43 | 36,09 | 1,18% | - |
| 04.08.2025 | 35,47 | 36,31 | 35,37 | 35,67 | 0,45% | 2,00 |
| 01.08.2025 | 35,67 | 35,83 | 35,09 | 35,51 | -0,45% | 40,00 |
| 31.07.2025 | 35,43 | 35,83 | 35,01 | 35,67 | 0,68% | - |
| 30.07.2025 | 35,44 | 35,95 | 35,15 | 35,43 | 0,11% | 60,00 |
| 29.07.2025 | 36,51 | 36,61 | 35,25 | 35,39 | -2,96% | 57,00 |
| 28.07.2025 | 36,55 | 36,89 | 36,33 | 36,47 | 0,05% | 400,00 |
| 25.07.2025 | 37,17 | 37,19 | 36,19 | 36,45 | -1,83% | 3,00 |
| 24.07.2025 | 36,93 | 37,33 | 36,27 | 37,13 | 0,54% | 2,00 |
| 23.07.2025 | 35,85 | 36,95 | 35,85 | 36,93 | 3,01% | 152,00 |
| 22.07.2025 | 35,25 | 36,01 | 35,06 | 35,85 | 1,70% | - |
| 21.07.2025 | 34,87 | 35,39 | 34,51 | 35,25 | 1,15% | - |
| 18.07.2025 | 34,47 | 35,03 | 34,16 | 34,85 | 1,10% | - |
| 17.07.2025 | 34,84 | 34,87 | 34,25 | 34,47 | -0,95% | - |
| 16.07.2025 | 35,99 | 35,99 | 34,36 | 34,80 | -3,33% | 377,00 |
| 15.07.2025 | 35,36 | 36,75 | 35,29 | 36,00 | 1,81% | - |
| 14.07.2025 | 34,97 | 35,50 | 34,49 | 35,36 | 0,54% | 1.198,00 |
| 11.07.2025 | 35,37 | 35,47 | 34,65 | 35,17 | -0,73% | 183,00 |
| 10.07.2025 | 36,16 | 36,16 | 35,25 | 35,43 | -1,96% | 136,00 |
| 09.07.2025 | 36,07 | 36,35 | 35,89 | 36,14 | 0,14% | 510,00 |
| 08.07.2025 | 36,27 | 36,53 | 35,83 | 36,09 | -0,44% | - |
| 07.07.2025 | 37,25 | 37,95 | 36,12 | 36,25 | -2,53% | 336,00 |
| 04.07.2025 | 37,45 | 37,46 | 36,99 | 37,19 | -0,69% | - |
| 03.07.2025 | 37,83 | 37,98 | 37,31 | 37,45 | -0,85% | - |
| 02.07.2025 | 36,75 | 38,21 | 36,57 | 37,77 | 2,83% | 25,00 |
| 01.07.2025 | 37,11 | 37,11 | 36,41 | 36,73 | -1,02% | - |
| 30.06.2025 | 37,25 | 37,49 | 36,57 | 37,11 | -0,16% | - |
| 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 |