36,430€
-1,94%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 42,88 | 44,02 | 42,57 | 43,93 | 1,95% | 499,00 |
| 14.05.2025 | 42,61 | 43,27 | 41,96 | 43,09 | 1,06% | 128,00 |
| 13.05.2025 | 42,41 | 42,81 | 42,11 | 42,64 | -0,02% | 344,00 |
| 12.05.2025 | 42,87 | 42,89 | 41,70 | 42,65 | 0,57% | 643,00 |
| 09.05.2025 | 41,83 | 42,48 | 41,19 | 42,41 | 1,63% | 397,00 |
| 08.05.2025 | 42,08 | 42,10 | 41,33 | 41,73 | -0,62% | 376,00 |
| 07.05.2025 | 41,76 | 42,11 | 41,39 | 41,99 | 0,86% | 492,00 |
| 06.05.2025 | 43,14 | 43,26 | 41,35 | 41,63 | -3,61% | 394,00 |
| 05.05.2025 | 44,22 | 44,38 | 42,75 | 43,19 | -3,10% | 242,00 |
| 02.05.2025 | 43,88 | 44,63 | 43,23 | 44,57 | 1,78% | 28,00 |
| 30.04.2025 | 43,50 | 44,32 | 42,83 | 43,79 | 0,37% | - |
| 29.04.2025 | 42,84 | 44,09 | 42,78 | 43,63 | 1,96% | 1.500,00 |
| 28.04.2025 | 42,56 | 43,35 | 42,25 | 42,79 | -1,16% | 272,00 |
| 25.04.2025 | 44,80 | 44,84 | 41,71 | 43,29 | -3,26% | 330,00 |
| 24.04.2025 | 44,18 | 44,77 | 43,47 | 44,75 | 0,99% | 48,00 |
| 23.04.2025 | 43,24 | 44,92 | 43,10 | 44,31 | 4,11% | 548,00 |
| 22.04.2025 | 41,95 | 42,63 | 41,04 | 42,56 | 0,92% | - |
| 17.04.2025 | 41,93 | 42,53 | 41,71 | 42,17 | 1,74% | 188,00 |
| 16.04.2025 | 40,58 | 42,05 | 40,25 | 41,45 | 0,29% | - |
| 15.04.2025 | 41,04 | 41,57 | 40,75 | 41,33 | 0,68% | 300,00 |
| 14.04.2025 | 42,12 | 42,31 | 40,65 | 41,05 | -2,42% | 159,00 |
| 11.04.2025 | 39,89 | 42,21 | 39,29 | 42,07 | 5,49% | 295,00 |
| 10.04.2025 | 41,78 | 42,01 | 38,84 | 39,88 | -5,94% | 312,00 |
| 09.04.2025 | 37,60 | 42,86 | 37,39 | 42,40 | 9,96% | 778,00 |
| 08.04.2025 | 40,10 | 40,47 | 38,02 | 38,56 | -1,25% | 756,00 |
| 07.04.2025 | 38,45 | 40,75 | 35,77 | 39,05 | -2,13% | 1.686,00 |
| 04.04.2025 | 41,86 | 43,43 | 39,90 | 39,90 | -5,11% | 3.883,00 |
| 03.04.2025 | 42,54 | 43,06 | 41,30 | 42,05 | -3,44% | - |
| 02.04.2025 | 44,54 | 44,56 | 43,17 | 43,55 | -2,33% | 662,00 |
| 01.04.2025 | 44,56 | 45,00 | 43,76 | 44,59 | -0,04% | 215,00 |
| 31.03.2025 | 44,05 | 44,67 | 42,79 | 44,61 | 0,97% | 778,00 |
| 28.03.2025 | 45,57 | 46,14 | 43,63 | 44,18 | -3,58% | 1.107,00 |
| 27.03.2025 | 46,25 | 46,25 | 45,41 | 45,82 | -1,12% | 481,00 |
| 26.03.2025 | 46,87 | 47,13 | 46,20 | 46,34 | -1,24% | 220,00 |
| 25.03.2025 | 46,38 | 47,21 | 46,36 | 46,92 | 0,97% | 174,00 |
| 24.03.2025 | 46,90 | 47,99 | 46,33 | 46,47 | -1,15% | 665,00 |
| 21.03.2025 | 46,89 | 47,47 | 46,71 | 47,01 | 0,17% | 17,00 |
| 20.03.2025 | 46,84 | 47,33 | 46,19 | 46,93 | -0,17% | 239,00 |
| 19.03.2025 | 46,91 | 47,14 | 46,32 | 47,01 | 0,11% | - |
| 18.03.2025 | 46,40 | 47,33 | 46,32 | 46,96 | 1,08% | 868,00 |
| 17.03.2025 | 45,54 | 46,52 | 45,44 | 46,46 | 2,11% | 247,00 |
| 14.03.2025 | 44,98 | 45,57 | 44,58 | 45,50 | 1,72% | 219,00 |
| 13.03.2025 | 44,40 | 45,04 | 44,32 | 44,73 | 0,63% | 294,00 |
| 12.03.2025 | 45,10 | 45,79 | 44,33 | 44,45 | -1,07% | 654,00 |
| 11.03.2025 | 46,52 | 46,67 | 44,02 | 44,93 | -3,02% | 1.343,00 |
| 10.03.2025 | 46,77 | 47,10 | 45,95 | 46,33 | -1,32% | 254,00 |
| 07.03.2025 | 45,17 | 46,98 | 45,17 | 46,95 | 3,55% | 609,00 |
| 06.03.2025 | 46,08 | 46,49 | 45,25 | 45,34 | -1,22% | 38,00 |
| 05.03.2025 | 45,00 | 45,99 | 44,91 | 45,90 | 1,53% | 1.078,00 |