46,230€
0,06%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 46,05 | 46,85 | 46,01 | 46,21 | 0,02% | 30,00 |
| 07.11.2024 | 45,92 | 46,37 | 45,19 | 46,20 | 1,76% | 276,00 |
| 06.11.2024 | 45,72 | 46,75 | 45,20 | 45,40 | -0,90% | 412,00 |
| 05.11.2024 | 44,48 | 46,04 | 44,07 | 45,81 | 3,39% | 1.493,00 |
| 04.11.2024 | 45,49 | 45,75 | 44,22 | 44,31 | -1,97% | 1.016,00 |
| 01.11.2024 | 46,65 | 46,75 | 45,14 | 45,20 | -3,21% | 262,00 |
| 31.10.2024 | 48,26 | 48,55 | 46,08 | 46,70 | -3,55% | 553,00 |
| 30.10.2024 | 48,48 | 49,15 | 48,02 | 48,42 | -0,31% | - |
| 29.10.2024 | 49,79 | 49,99 | 48,02 | 48,57 | -2,39% | 628,00 |
| 28.10.2024 | 49,44 | 49,83 | 48,39 | 49,76 | 0,61% | 398,00 |
| 25.10.2024 | 48,84 | 49,66 | 48,84 | 49,46 | 0,96% | 752,00 |
| 24.10.2024 | 48,48 | 49,75 | 48,48 | 48,99 | 1,37% | 62,00 |
| 23.10.2024 | 48,24 | 48,86 | 48,04 | 48,33 | 0,12% | 256,00 |
| 22.10.2024 | 48,52 | 49,31 | 48,02 | 48,27 | -0,70% | 189,00 |
| 21.10.2024 | 48,08 | 49,33 | 47,96 | 48,61 | 0,87% | 356,00 |
| 18.10.2024 | 49,84 | 50,03 | 48,04 | 48,19 | -3,10% | 453,00 |
| 17.10.2024 | 49,81 | 49,93 | 48,78 | 49,73 | -0,20% | 453,00 |
| 16.10.2024 | 48,96 | 49,98 | 48,79 | 49,83 | 2,15% | 1.476,00 |
| 15.10.2024 | 48,60 | 49,93 | 48,45 | 48,78 | 0,14% | 3.026,00 |
| 14.10.2024 | 48,95 | 49,15 | 48,31 | 48,71 | -0,81% | 113,00 |
| 11.10.2024 | 49,07 | 49,30 | 48,40 | 49,11 | -0,08% | 425,00 |
| 10.10.2024 | 47,66 | 49,36 | 47,62 | 49,15 | 2,93% | 353,00 |
| 09.10.2024 | 46,03 | 47,75 | 45,92 | 47,75 | 3,42% | - |
| 08.10.2024 | 47,21 | 47,70 | 46,06 | 46,17 | -3,33% | 316,00 |
| 07.10.2024 | 48,10 | 48,61 | 47,66 | 47,76 | -0,81% | 543,00 |
| 04.10.2024 | 47,49 | 49,03 | 47,43 | 48,15 | 0,96% | 615,00 |
| 03.10.2024 | 46,68 | 47,87 | 46,66 | 47,69 | 1,49% | 556,00 |
| 02.10.2024 | 47,94 | 48,17 | 46,43 | 46,99 | -1,63% | 607,00 |
| 01.10.2024 | 47,28 | 48,11 | 47,03 | 47,77 | 1,10% | 316,00 |
| 30.09.2024 | 46,09 | 47,26 | 45,95 | 47,25 | 2,92% | 263,00 |
| 27.09.2024 | 45,22 | 46,41 | 45,16 | 45,91 | 1,30% | 534,00 |
| 26.09.2024 | 45,28 | 45,68 | 44,54 | 45,32 | 1,27% | 845,00 |
| 25.09.2024 | 45,10 | 45,19 | 44,53 | 44,75 | -1,15% | 569,00 |
| 24.09.2024 | 46,23 | 46,45 | 45,11 | 45,27 | -1,63% | 528,00 |
| 23.09.2024 | 46,74 | 47,17 | 45,87 | 46,02 | -1,14% | 27,00 |
| 20.09.2024 | 46,99 | 47,28 | 46,48 | 46,55 | -1,36% | - |
| 19.09.2024 | 47,25 | 47,45 | 46,73 | 47,19 | 0,70% | 909,00 |
| 18.09.2024 | 46,16 | 47,52 | 46,14 | 46,86 | 1,49% | 1.827,00 |
| 17.09.2024 | 46,46 | 46,81 | 46,02 | 46,17 | -0,60% | 922,00 |
| 16.09.2024 | 47,00 | 47,07 | 46,17 | 46,45 | -1,11% | 466,00 |
| 13.09.2024 | 46,80 | 47,05 | 45,64 | 46,97 | 0,38% | 1.414,00 |
| 12.09.2024 | 46,93 | 46,98 | 46,13 | 46,79 | -0,23% | 454,00 |
| 11.09.2024 | 45,75 | 46,90 | 45,73 | 46,90 | 2,67% | 221,00 |
| 10.09.2024 | 46,06 | 46,65 | 45,49 | 45,68 | -1,21% | 646,00 |
| 09.09.2024 | 45,66 | 47,27 | 45,64 | 46,24 | 2,03% | 979,00 |
| 06.09.2024 | 46,18 | 46,22 | 45,11 | 45,32 | -1,97% | 378,00 |
| 05.09.2024 | 45,90 | 46,41 | 45,31 | 46,23 | 0,52% | 157,00 |
| 04.09.2024 | 45,15 | 45,99 | 44,36 | 45,99 | 2,04% | 1.127,00 |
| 03.09.2024 | 46,50 | 46,58 | 44,79 | 45,07 | -3,18% | 1.022,00 |
| 02.09.2024 | 47,03 | 47,09 | 46,06 | 46,55 | -1,27% | 325,00 |
| 30.08.2024 | 47,47 | 47,65 | 46,69 | 47,15 | -0,46% | 1.061,00 |
| 29.08.2024 | 48,75 | 49,02 | 47,11 | 47,37 | -2,89% | 2.247,00 |
| 28.08.2024 | 49,29 | 49,49 | 48,41 | 48,78 | -0,87% | 284,00 |
| 27.08.2024 | 49,49 | 49,85 | 49,09 | 49,21 | -0,45% | 436,00 |
| 26.08.2024 | 49,35 | 49,74 | 48,94 | 49,43 | 0,45% | 581,00 |
| 23.08.2024 | 49,47 | 49,87 | 49,05 | 49,21 | 0,33% | 236,00 |
| 22.08.2024 | 50,45 | 50,55 | 49,05 | 49,05 | -3,06% | 729,00 |
| 21.08.2024 | 50,48 | 51,28 | 49,81 | 50,60 | 0,50% | 760,00 |
| 20.08.2024 | 54,68 | 54,68 | 50,18 | 50,35 | -8,08% | 2.352,00 |
| 19.08.2024 | 54,03 | 54,78 | 53,80 | 54,78 | 1,91% | 1.070,00 |
| 16.08.2024 | 54,38 | 54,58 | 53,43 | 53,75 | -0,97% | 465,00 |
| 15.08.2024 | 54,83 | 54,88 | 53,98 | 54,28 | -0,60% | 287,00 |
| 14.08.2024 | 54,13 | 54,83 | 53,98 | 54,60 | 0,74% | 256,00 |
| 13.08.2024 | 53,40 | 54,43 | 53,40 | 54,20 | 1,83% | 1.722,00 |
| 12.08.2024 | 53,33 | 53,68 | 53,08 | 53,23 | 0,05% | 348,00 |
| 09.08.2024 | 52,63 | 53,43 | 52,58 | 53,20 | 1,00% | 167,00 |
| 08.08.2024 | 51,48 | 52,78 | 51,43 | 52,68 | 2,93% | 349,00 |
| 07.08.2024 | 50,88 | 52,08 | 50,08 | 51,18 | 1,69% | 512,00 |
| 06.08.2024 | 48,89 | 50,63 | 48,63 | 50,33 | 4,32% | 867,00 |
| 05.08.2024 | 49,70 | 49,97 | 47,73 | 48,24 | -4,95% | 2.314,00 |
| 02.08.2024 | 52,13 | 52,68 | 50,40 | 50,75 | -3,38% | 391,00 |
| 01.08.2024 | 53,73 | 53,83 | 52,33 | 52,53 | -1,96% | 355,00 |
| 31.07.2024 | 52,23 | 53,83 | 51,83 | 53,58 | 3,58% | 367,00 |
| 30.07.2024 | 50,90 | 51,93 | 50,90 | 51,73 | 2,17% | 1.056,00 |
| 29.07.2024 | 49,90 | 50,88 | 49,55 | 50,63 | 1,72% | 844,00 |
| 26.07.2024 | 49,27 | 49,95 | 49,20 | 49,77 | 1,16% | 124,00 |
| 25.07.2024 | 48,33 | 49,45 | 47,85 | 49,20 | 1,46% | 490,00 |
| 24.07.2024 | 48,61 | 49,01 | 48,17 | 48,49 | -0,45% | 82,00 |
| 23.07.2024 | 48,84 | 49,02 | 48,07 | 48,71 | -0,31% | 934,00 |
| 22.07.2024 | 48,28 | 49,13 | 48,25 | 48,86 | 0,76% | 908,00 |
| 19.07.2024 | 48,85 | 49,27 | 48,41 | 48,49 | -0,37% | 60,00 |
| 18.07.2024 | 48,77 | 49,35 | 48,50 | 48,67 | 0,21% | 20,00 |
| 17.07.2024 | 47,42 | 48,91 | 47,16 | 48,57 | 1,93% | 508,00 |
| 16.07.2024 | 47,63 | 48,00 | 47,05 | 47,65 | -0,06% | 564,00 |
| 15.07.2024 | 47,99 | 48,43 | 47,63 | 47,68 | -0,79% | 305,00 |
| 12.07.2024 | 47,87 | 48,41 | 47,71 | 48,06 | 0,59% | 267,00 |
| 11.07.2024 | 49,24 | 49,36 | 47,74 | 47,78 | -2,95% | 617,00 |
| 10.07.2024 | 49,58 | 50,08 | 48,73 | 49,23 | -0,89% | 441,00 |
| 09.07.2024 | 49,64 | 50,03 | 49,44 | 49,67 | -0,04% | 267,00 |
| 08.07.2024 | 48,71 | 50,33 | 48,65 | 49,69 | 1,53% | 301,00 |
| 05.07.2024 | 48,02 | 49,36 | 48,02 | 48,94 | 1,49% | 1.003,00 |
| 04.07.2024 | 48,85 | 48,95 | 48,19 | 48,22 | -1,27% | 2.187,00 |
| 03.07.2024 | 48,88 | 49,13 | 48,39 | 48,84 | -0,02% | 437,00 |
| 02.07.2024 | 48,23 | 48,86 | 47,38 | 48,85 | 1,08% | 266,00 |
| 01.07.2024 | 49,81 | 49,87 | 48,12 | 48,33 | -1,67% | 697,00 |
| 28.06.2024 | 49,45 | 49,61 | 48,10 | 49,15 | -0,49% | 498,00 |
| 27.06.2024 | 51,23 | 51,33 | 49,12 | 49,39 | -3,58% | 1.853,00 |
| 26.06.2024 | 52,73 | 52,78 | 51,08 | 51,23 | -2,57% | 69,00 |
| 25.06.2024 | 52,65 | 53,35 | 51,83 | 52,58 | -0,05% | 585,00 |
| 24.06.2024 | 52,88 | 53,23 | 52,30 | 52,60 | -0,43% | 3.488,00 |