43,150€
-3,58%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 48,53 | 49,43 | 48,49 | 49,24 | 1,46% | - |
| 03.02.2025 | 50,10 | 50,18 | 48,40 | 48,53 | -4,19% | - |
| 31.01.2025 | 51,48 | 51,70 | 50,53 | 50,65 | -1,60% | - |
| 30.01.2025 | 50,93 | 52,33 | 50,88 | 51,48 | 1,08% | 28,00 |
| 29.01.2025 | 50,23 | 51,38 | 50,23 | 50,93 | 1,44% | - |
| 28.01.2025 | 49,55 | 50,78 | 48,91 | 50,20 | 1,25% | 15,00 |
| 27.01.2025 | 49,06 | 49,60 | 48,36 | 49,58 | 1,02% | - |
| 24.01.2025 | 50,01 | 50,15 | 49,04 | 49,08 | -1,78% | - |
| 23.01.2025 | 48,30 | 50,11 | 48,30 | 49,97 | 3,37% | - |
| 22.01.2025 | 48,31 | 48,87 | 48,26 | 48,34 | 0,08% | - |
| 21.01.2025 | 47,96 | 48,58 | 47,53 | 48,30 | 0,69% | - |
| 20.01.2025 | 48,77 | 48,97 | 47,13 | 47,97 | -1,70% | - |
| 17.01.2025 | 48,56 | 49,23 | 48,27 | 48,80 | 0,49% | 50,00 |
| 16.01.2025 | 48,06 | 49,55 | 48,06 | 48,56 | 0,94% | 50,00 |
| 15.01.2025 | 46,43 | 48,23 | 46,43 | 48,11 | 3,66% | 110,00 |
| 14.01.2025 | 46,11 | 47,05 | 46,11 | 46,41 | 0,69% | - |
| 13.01.2025 | 45,81 | 46,09 | 45,11 | 46,09 | 0,61% | - |
| 10.01.2025 | 45,66 | 46,29 | 45,37 | 45,81 | 0,26% | - |
| 09.01.2025 | 44,85 | 46,25 | 44,74 | 45,69 | 1,85% | - |
| 08.01.2025 | 45,98 | 45,98 | 44,54 | 44,86 | -2,44% | 336,00 |
| 07.01.2025 | 46,90 | 47,06 | 45,75 | 45,98 | -1,96% | 43,00 |
| 06.01.2025 | 46,93 | 47,65 | 46,51 | 46,90 | -0,06% | - |
| 03.01.2025 | 46,77 | 47,31 | 46,75 | 46,93 | 0,34% | - |
| 02.01.2025 | 45,93 | 47,45 | 45,87 | 46,77 | 1,87% | 5,00 |
| 30.12.2024 | 46,11 | 46,17 | 45,65 | 45,91 | -0,17% | - |
| 27.12.2024 | 46,13 | 46,19 | 45,43 | 45,99 | -0,26% | - |
| 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% | - |