47,530€
0,21%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,53 | 47,61 | 47,49 | 47,59 | 0,34% | - |
| 01.10.2025 | 45,43 | 47,45 | 45,35 | 47,43 | 4,13% | 2.187,00 |
| 30.09.2025 | 46,13 | 46,19 | 45,21 | 45,55 | -1,26% | 45,00 |
| 29.09.2025 | 46,67 | 46,79 | 45,73 | 46,13 | -0,84% | 1.068,00 |
| 26.09.2025 | 46,85 | 46,97 | 45,81 | 46,52 | -0,75% | 610,00 |
| 25.09.2025 | 47,51 | 47,81 | 46,63 | 46,87 | -1,39% | 244,00 |
| 24.09.2025 | 47,05 | 47,85 | 47,05 | 47,53 | 1,19% | 2.570,00 |
| 23.09.2025 | 48,00 | 48,60 | 46,87 | 46,97 | -2,31% | 1.620,00 |
| 22.09.2025 | 47,87 | 48,25 | 47,39 | 48,08 | 0,56% | 698,00 |
| 19.09.2025 | 48,55 | 49,03 | 47,70 | 47,81 | -1,69% | 602,00 |
| 18.09.2025 | 48,45 | 48,84 | 48,07 | 48,63 | 0,70% | 71,00 |
| 17.09.2025 | 47,67 | 48,59 | 47,61 | 48,29 | 1,32% | 1.622,00 |
| 16.09.2025 | 48,50 | 48,84 | 47,50 | 47,66 | -1,71% | 2.209,00 |
| 15.09.2025 | 48,39 | 48,77 | 47,69 | 48,49 | 2,15% | 1.022,00 |
| 12.09.2025 | 47,39 | 47,75 | 46,96 | 47,47 | 2,66% | 945,00 |
| 11.09.2025 | 46,45 | 46,61 | 45,94 | 46,24 | -0,24% | 227,00 |
| 10.09.2025 | 44,35 | 46,39 | 44,12 | 46,35 | 4,70% | 1.855,00 |
| 09.09.2025 | 44,09 | 44,27 | 43,33 | 44,27 | 0,27% | 556,00 |
| 08.09.2025 | 44,09 | 44,44 | 43,45 | 44,15 | 0,50% | 389,00 |
| 05.09.2025 | 43,81 | 43,95 | 43,43 | 43,93 | 0,41% | 230,00 |
| 04.09.2025 | 43,47 | 44,21 | 43,37 | 43,75 | 0,55% | - |
| 03.09.2025 | 43,33 | 43,87 | 43,21 | 43,51 | 0,28% | 375,00 |
| 02.09.2025 | 44,21 | 44,67 | 42,99 | 43,39 | -2,16% | 1.044,00 |
| 01.09.2025 | 43,54 | 44,39 | 43,33 | 44,35 | 1,79% | 1.233,00 |
| 29.08.2025 | 42,49 | 43,87 | 42,09 | 43,57 | 2,54% | 346,00 |
| 28.08.2025 | 42,01 | 42,57 | 41,89 | 42,49 | 1,14% | 592,00 |
| 27.08.2025 | 42,13 | 42,31 | 41,69 | 42,01 | -0,47% | 629,00 |
| 26.08.2025 | 41,95 | 42,69 | 41,71 | 42,21 | 0,19% | 371,00 |
| 25.08.2025 | 41,93 | 42,41 | 41,65 | 42,13 | 0,24% | 495,00 |
| 22.08.2025 | 41,57 | 42,39 | 41,40 | 42,03 | 0,86% | 2.794,00 |
| 21.08.2025 | 39,98 | 42,17 | 39,76 | 41,67 | 6,22% | 5.849,00 |
| 20.08.2025 | 39,18 | 39,69 | 38,60 | 39,23 | 0,05% | 560,00 |
| 19.08.2025 | 38,31 | 40,01 | 38,17 | 39,21 | 2,24% | 863,00 |
| 18.08.2025 | 38,55 | 38,85 | 38,03 | 38,35 | -0,36% | 1.181,00 |
| 15.08.2025 | 37,83 | 38,65 | 37,83 | 38,49 | 1,80% | 360,00 |
| 14.08.2025 | 37,93 | 38,42 | 37,21 | 37,81 | -0,63% | 1.930,00 |
| 13.08.2025 | 39,39 | 39,39 | 37,68 | 38,05 | -3,35% | 2.270,00 |
| 12.08.2025 | 38,83 | 39,89 | 38,77 | 39,37 | 1,76% | 348,00 |
| 11.08.2025 | 39,03 | 39,33 | 38,57 | 38,69 | -0,87% | 5.306,00 |
| 08.08.2025 | 37,99 | 39,49 | 37,99 | 39,03 | 2,63% | 543,00 |
| 07.08.2025 | 37,23 | 38,07 | 36,43 | 38,03 | 2,87% | 310,00 |
| 06.08.2025 | 36,31 | 37,11 | 35,79 | 36,97 | 2,50% | - |
| 05.08.2025 | 35,99 | 36,17 | 35,43 | 36,07 | 0,87% | 684,00 |
| 04.08.2025 | 35,67 | 36,25 | 35,37 | 35,76 | 0,82% | 343,00 |
| 01.08.2025 | 35,49 | 35,83 | 35,09 | 35,47 | -0,56% | 496,00 |
| 31.07.2025 | 35,49 | 35,83 | 35,03 | 35,67 | 0,68% | 1.056,00 |
| 30.07.2025 | 35,40 | 35,95 | 35,17 | 35,43 | 0,11% | 461,00 |
| 29.07.2025 | 36,59 | 36,61 | 35,25 | 35,39 | -3,01% | 1.033,00 |
| 28.07.2025 | 36,83 | 36,89 | 36,33 | 36,49 | 0,16% | 134,00 |
| 25.07.2025 | 37,11 | 37,15 | 36,21 | 36,43 | -1,94% | 7.395,00 |
| 24.07.2025 | 36,68 | 37,33 | 36,29 | 37,15 | 0,60% | 325,00 |
| 23.07.2025 | 36,25 | 36,95 | 36,15 | 36,93 | 3,07% | 850,00 |
| 22.07.2025 | 35,19 | 35,99 | 35,05 | 35,83 | 1,65% | 518,00 |
| 21.07.2025 | 34,91 | 35,39 | 34,51 | 35,25 | 1,09% | 2.122,00 |
| 18.07.2025 | 34,60 | 35,03 | 34,17 | 34,87 | 1,22% | 551,00 |
| 17.07.2025 | 34,83 | 34,87 | 34,25 | 34,45 | -1,06% | 1.630,00 |
| 16.07.2025 | 35,57 | 35,80 | 34,34 | 34,82 | -3,25% | 1.636,00 |
| 15.07.2025 | 35,41 | 36,75 | 35,37 | 35,99 | 1,84% | 2.083,00 |
| 14.07.2025 | 35,01 | 35,48 | 34,45 | 35,34 | 0,54% | 2.731,00 |
| 11.07.2025 | 35,27 | 35,45 | 34,63 | 35,15 | -0,73% | 3.154,00 |
| 10.07.2025 | 36,09 | 36,13 | 35,27 | 35,41 | -2,07% | 726,00 |
| 09.07.2025 | 36,05 | 36,41 | 35,89 | 36,16 | 0,25% | - |
| 08.07.2025 | 36,47 | 36,54 | 35,83 | 36,07 | -0,50% | 3.185,00 |
| 07.07.2025 | 37,51 | 37,93 | 36,09 | 36,25 | -2,53% | 3.064,00 |
| 04.07.2025 | 37,29 | 37,45 | 36,99 | 37,19 | -0,69% | 704,00 |
| 03.07.2025 | 37,75 | 38,01 | 37,31 | 37,45 | -0,90% | 224,00 |
| 02.07.2025 | 36,87 | 38,21 | 36,47 | 37,79 | 2,89% | 126,00 |
| 01.07.2025 | 37,07 | 37,09 | 36,41 | 36,73 | -1,02% | 2.165,00 |
| 30.06.2025 | 37,35 | 37,47 | 36,57 | 37,11 | -0,22% | 818,00 |
| 27.06.2025 | 37,03 | 37,49 | 36,67 | 37,19 | 0,54% | 1.993,00 |
| 26.06.2025 | 36,85 | 36,99 | 36,31 | 36,99 | 0,49% | 952,00 |
| 25.06.2025 | 37,49 | 37,53 | 36,27 | 36,81 | -1,71% | 660,00 |
| 24.06.2025 | 37,77 | 37,89 | 37,09 | 37,45 | -0,11% | 382,00 |
| 23.06.2025 | 37,43 | 37,57 | 36,71 | 37,49 | -0,21% | 378,00 |
| 20.06.2025 | 38,01 | 38,25 | 37,29 | 37,57 | -0,37% | 5.090,00 |
| 19.06.2025 | 36,89 | 37,85 | 36,82 | 37,71 | -3,43% | 1.437,00 |
| 18.06.2025 | 39,77 | 39,93 | 38,41 | 39,05 | -1,56% | 912,00 |
| 17.06.2025 | 39,93 | 40,23 | 39,57 | 39,67 | -0,95% | 130,00 |
| 16.06.2025 | 39,44 | 40,23 | 39,40 | 40,05 | 1,62% | 1.478,00 |
| 13.06.2025 | 39,51 | 40,17 | 39,12 | 39,41 | -1,89% | 1.336,00 |
| 12.06.2025 | 40,13 | 40,31 | 39,25 | 40,17 | -0,57% | 1.241,00 |
| 11.06.2025 | 40,73 | 41,11 | 40,25 | 40,40 | -1,00% | 2.050,00 |
| 10.06.2025 | 40,38 | 41,26 | 40,28 | 40,81 | 1,49% | 615,00 |
| 09.06.2025 | 40,01 | 40,34 | 39,93 | 40,21 | 0,45% | 297,00 |
| 06.06.2025 | 39,03 | 41,05 | 39,01 | 40,03 | 2,80% | 750,00 |
| 05.06.2025 | 39,17 | 39,41 | 38,75 | 38,94 | -0,76% | 413,00 |
| 04.06.2025 | 38,89 | 39,65 | 38,45 | 39,24 | 1,03% | 1.165,00 |
| 03.06.2025 | 39,31 | 39,54 | 38,43 | 38,84 | -1,52% | 1.262,00 |
| 02.06.2025 | 39,63 | 39,67 | 38,78 | 39,44 | -0,88% | 1.268,00 |
| 30.05.2025 | 40,45 | 40,63 | 39,16 | 39,79 | -2,14% | 1.910,00 |
| 29.05.2025 | 40,49 | 40,78 | 40,08 | 40,66 | 1,70% | 770,00 |
| 28.05.2025 | 40,46 | 41,05 | 39,84 | 39,98 | -1,45% | 1.008,00 |
| 27.05.2025 | 40,09 | 40,93 | 39,95 | 40,57 | 1,00% | 221,00 |
| 26.05.2025 | 40,57 | 40,70 | 39,77 | 40,17 | 0,20% | 343,00 |
| 23.05.2025 | 39,91 | 40,35 | 39,13 | 40,09 | 0,38% | 1.352,00 |
| 22.05.2025 | 40,67 | 40,69 | 39,05 | 39,94 | -1,63% | 976,00 |
| 21.05.2025 | 40,63 | 41,03 | 40,13 | 40,60 | -0,29% | 987,00 |
| 20.05.2025 | 42,29 | 42,41 | 40,50 | 40,72 | -7,96% | 1.516,00 |
| 19.05.2025 | 43,82 | 44,50 | 43,19 | 44,24 | 0,25% | 371,00 |
| 16.05.2025 | 43,92 | 44,65 | 43,67 | 44,13 | 0,46% | 7,00 |