49,100€
-0,73%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 46,22 | 47,05 | 46,18 | 46,43 | 0,69% | 490,00 |
| 13.01.2025 | 45,60 | 46,11 | 45,11 | 46,11 | 0,70% | 383,00 |
| 10.01.2025 | 45,57 | 46,29 | 45,37 | 45,79 | 0,24% | 308,00 |
| 09.01.2025 | 44,80 | 46,25 | 44,70 | 45,68 | 1,85% | 277,00 |
| 08.01.2025 | 45,73 | 45,98 | 44,54 | 44,85 | -2,33% | 568,00 |
| 07.01.2025 | 46,76 | 47,21 | 45,75 | 45,92 | -2,19% | 347,00 |
| 06.01.2025 | 47,05 | 47,65 | 46,50 | 46,95 | 0,00% | 643,00 |
| 03.01.2025 | 46,87 | 47,34 | 46,82 | 46,95 | 0,43% | 111,00 |
| 02.01.2025 | 45,80 | 47,41 | 45,78 | 46,75 | 1,79% | 499,00 |
| 30.12.2024 | 45,92 | 46,17 | 45,63 | 45,93 | -0,22% | 258,00 |
| 27.12.2024 | 45,76 | 46,19 | 45,34 | 46,03 | -0,32% | 973,00 |
| 23.12.2024 | 45,70 | 46,54 | 45,50 | 46,18 | 1,34% | 430,00 |
| 20.12.2024 | 45,48 | 46,02 | 44,89 | 45,57 | -0,37% | 1.368,00 |
| 19.12.2024 | 46,10 | 46,50 | 45,60 | 45,74 | -0,91% | 1.199,00 |
| 18.12.2024 | 47,66 | 48,05 | 46,07 | 46,16 | -3,00% | 722,00 |
| 17.12.2024 | 49,25 | 49,25 | 47,52 | 47,59 | -3,53% | 693,00 |
| 16.12.2024 | 51,00 | 51,00 | 48,83 | 49,33 | -3,23% | 1.835,00 |
| 13.12.2024 | 51,10 | 51,68 | 50,80 | 50,98 | -0,39% | 217,00 |
| 12.12.2024 | 50,33 | 51,65 | 50,28 | 51,18 | 1,64% | 1.760,00 |
| 11.12.2024 | 48,87 | 50,73 | 48,75 | 50,35 | 3,13% | 1.397,00 |
| 10.12.2024 | 49,36 | 50,03 | 48,67 | 48,82 | -1,35% | 613,00 |
| 09.12.2024 | 48,92 | 50,23 | 48,92 | 49,49 | 0,55% | 1.949,00 |
| 06.12.2024 | 50,35 | 50,83 | 49,19 | 49,22 | -2,39% | 589,00 |
| 05.12.2024 | 50,04 | 50,98 | 49,77 | 50,43 | 0,67% | 244,00 |
| 04.12.2024 | 50,10 | 50,83 | 49,98 | 50,09 | -0,12% | 627,00 |
| 03.12.2024 | 49,48 | 50,78 | 49,42 | 50,15 | 1,29% | 386,00 |
| 02.12.2024 | 49,00 | 50,10 | 48,82 | 49,51 | 0,41% | 1.195,00 |
| 29.11.2024 | 49,17 | 49,55 | 49,07 | 49,31 | 0,08% | 169,00 |
| 28.11.2024 | 49,67 | 50,03 | 49,13 | 49,27 | -0,55% | 140,00 |
| 27.11.2024 | 49,00 | 49,69 | 48,90 | 49,54 | 1,10% | 232,00 |
| 26.11.2024 | 50,53 | 50,93 | 48,46 | 49,00 | -3,40% | 1.337,00 |
| 25.11.2024 | 50,78 | 51,43 | 50,48 | 50,73 | 0,10% | 1.820,00 |
| 22.11.2024 | 49,12 | 50,98 | 49,12 | 50,68 | 3,04% | 809,00 |
| 21.11.2024 | 48,76 | 49,27 | 48,09 | 49,18 | 0,92% | - |
| 20.11.2024 | 49,03 | 49,80 | 48,48 | 48,73 | -0,10% | 305,00 |
| 19.11.2024 | 49,14 | 49,16 | 47,34 | 48,78 | -0,22% | 453,00 |
| 18.11.2024 | 47,80 | 49,51 | 46,85 | 48,89 | 2,65% | 941,00 |
| 15.11.2024 | 45,97 | 48,11 | 45,89 | 47,63 | 3,41% | 378,00 |
| 14.11.2024 | 45,84 | 46,55 | 45,14 | 46,06 | 0,02% | 70,00 |
| 13.11.2024 | 45,92 | 46,55 | 45,67 | 46,05 | -0,22% | 267,00 |
| 12.11.2024 | 46,32 | 46,63 | 45,53 | 46,15 | -0,65% | 844,00 |
| 11.11.2024 | 46,48 | 46,93 | 45,93 | 46,45 | 0,72% | 811,00 |
| 08.11.2024 | 46,05 | 46,85 | 45,96 | 46,12 | -0,17% | - |
| 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 |