40,000€
2,72%
Echtzeit-Aktienkurs SALMAR ASA NK -,25
Bid:
Ask:
Aktienkurse zur SALMAR ASA NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 46,46 | 46,46 | 44,75 | 45,21 | -2,71% | 1.459,00 |
| 03.03.2025 | 47,80 | 47,80 | 46,22 | 46,47 | -2,41% | 1.322,00 |
| 28.02.2025 | 47,03 | 48,10 | 46,97 | 47,62 | 0,74% | 898,00 |
| 27.02.2025 | 48,90 | 48,90 | 47,23 | 47,27 | -2,92% | 732,00 |
| 26.02.2025 | 49,54 | 49,54 | 48,58 | 48,69 | -1,26% | 639,00 |
| 25.02.2025 | 49,15 | 49,71 | 48,67 | 49,31 | 0,59% | 171,00 |
| 24.02.2025 | 49,46 | 49,63 | 49,00 | 49,02 | -0,12% | 457,00 |
| 21.02.2025 | 49,51 | 49,81 | 48,97 | 49,08 | -0,77% | 95,00 |
| 20.02.2025 | 50,23 | 50,73 | 49,36 | 49,46 | -1,28% | 258,00 |
| 19.02.2025 | 50,95 | 51,40 | 50,06 | 50,10 | -1,67% | 320,00 |
| 18.02.2025 | 49,62 | 52,03 | 49,62 | 50,95 | 2,56% | 307,00 |
| 17.02.2025 | 50,88 | 50,95 | 49,66 | 49,68 | -2,20% | 327,00 |
| 14.02.2025 | 49,28 | 51,48 | 49,28 | 50,80 | 2,75% | 190,00 |
| 13.02.2025 | 49,09 | 49,72 | 48,57 | 49,44 | 0,94% | 439,00 |
| 12.02.2025 | 49,65 | 49,71 | 48,25 | 48,98 | -1,45% | 114,00 |
| 11.02.2025 | 49,14 | 49,73 | 48,83 | 49,70 | 0,61% | 745,00 |
| 10.02.2025 | 48,82 | 49,47 | 48,39 | 49,40 | 1,94% | - |
| 07.02.2025 | 48,90 | 49,31 | 48,43 | 48,46 | -0,59% | 59,00 |
| 06.02.2025 | 49,24 | 49,42 | 48,49 | 48,75 | -1,12% | 639,00 |
| 05.02.2025 | 49,06 | 49,42 | 48,61 | 49,30 | 0,06% | 105,00 |
| 04.02.2025 | 48,70 | 49,48 | 48,56 | 49,27 | 1,52% | 190,00 |
| 03.02.2025 | 49,88 | 50,18 | 48,40 | 48,53 | -4,09% | 766,00 |
| 31.01.2025 | 51,50 | 51,70 | 50,53 | 50,60 | -1,70% | 130,00 |
| 30.01.2025 | 51,05 | 52,33 | 51,03 | 51,48 | 1,13% | 422,00 |
| 29.01.2025 | 50,63 | 51,38 | 50,48 | 50,90 | 1,34% | 1.787,00 |
| 28.01.2025 | 49,38 | 50,78 | 48,91 | 50,23 | 1,34% | 410,00 |
| 27.01.2025 | 48,60 | 49,60 | 48,36 | 49,56 | 1,02% | 1.239,00 |
| 24.01.2025 | 50,10 | 50,15 | 49,04 | 49,06 | -1,88% | 643,00 |
| 23.01.2025 | 48,40 | 50,10 | 48,38 | 50,00 | 3,46% | 762,00 |
| 22.01.2025 | 48,29 | 48,87 | 48,26 | 48,33 | 0,04% | 262,00 |
| 21.01.2025 | 47,78 | 48,58 | 47,53 | 48,31 | 0,71% | 419,00 |
| 20.01.2025 | 48,89 | 48,97 | 47,13 | 47,97 | -1,70% | 3.216,00 |
| 17.01.2025 | 48,56 | 49,23 | 48,27 | 48,80 | 0,51% | 338,00 |
| 16.01.2025 | 48,31 | 49,55 | 48,27 | 48,55 | 0,98% | 577,00 |
| 15.01.2025 | 46,42 | 48,27 | 46,42 | 48,08 | 3,55% | 8.046,00 |