49,250€
-0,42%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |