51,675€
-0,58%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 51,78 | 51,88 | 51,78 | 51,78 | -0,38% | - |
| 03.12.2025 | 49,61 | 52,35 | 49,59 | 51,98 | 4,89% | 1.816,00 |
| 02.12.2025 | 49,55 | 50,18 | 49,32 | 49,55 | 0,08% | 1.957,00 |
| 01.12.2025 | 50,00 | 50,08 | 49,01 | 49,51 | -1,42% | 29,00 |
| 28.11.2025 | 50,28 | 50,73 | 50,03 | 50,23 | 0,00% | 43,00 |
| 27.11.2025 | 49,51 | 50,33 | 49,29 | 50,23 | 1,24% | 538,00 |
| 26.11.2025 | 49,11 | 49,69 | 48,75 | 49,61 | 1,47% | 150,00 |
| 25.11.2025 | 47,57 | 48,91 | 47,53 | 48,89 | 2,71% | 115,00 |
| 24.11.2025 | 48,31 | 48,43 | 47,44 | 47,60 | -0,06% | 140,00 |
| 21.11.2025 | 47,65 | 48,15 | 47,42 | 47,63 | -0,19% | 57,00 |
| 20.11.2025 | 48,77 | 48,92 | 47,55 | 47,72 | -1,38% | - |
| 19.11.2025 | 47,97 | 49,17 | 47,93 | 48,39 | 0,50% | 375,00 |
| 18.11.2025 | 48,05 | 48,49 | 47,65 | 48,15 | -0,37% | 150,00 |
| 17.11.2025 | 48,99 | 49,20 | 48,31 | 48,33 | -1,67% | 1.928,00 |
| 14.11.2025 | 49,49 | 49,51 | 48,29 | 49,15 | -0,28% | 219,00 |
| 13.11.2025 | 49,77 | 49,89 | 49,04 | 49,29 | -1,04% | 62,00 |
| 12.11.2025 | 50,08 | 50,18 | 49,28 | 49,81 | -0,53% | 448,00 |
| 11.11.2025 | 50,38 | 50,53 | 49,75 | 50,08 | -0,69% | 135,00 |
| 10.11.2025 | 49,35 | 50,48 | 49,07 | 50,43 | 3,65% | 262,00 |
| 07.11.2025 | 48,09 | 49,35 | 48,07 | 48,65 | 1,02% | 172,00 |
| 06.11.2025 | 48,63 | 49,41 | 47,96 | 48,16 | -1,39% | 418,00 |
| 05.11.2025 | 47,99 | 49,23 | 47,85 | 48,84 | 1,75% | 21,00 |
| 04.11.2025 | 47,47 | 48,60 | 47,24 | 48,00 | 0,27% | 606,00 |
| 03.11.2025 | 49,33 | 49,35 | 47,59 | 47,87 | -2,68% | 1.040,00 |
| 31.10.2025 | 49,27 | 49,65 | 48,49 | 49,19 | -0,45% | 350,00 |
| 30.10.2025 | 50,23 | 50,28 | 48,87 | 49,41 | -3,54% | 519,00 |
| 29.10.2025 | 51,18 | 51,23 | 51,18 | 51,23 | 2,04% | - |
| 28.10.2025 | 51,33 | 51,38 | 49,91 | 50,20 | -2,67% | 2.022,00 |
| 27.10.2025 | 51,78 | 51,93 | 50,90 | 51,58 | 0,10% | 630,00 |
| 24.10.2025 | 52,53 | 52,58 | 51,08 | 51,53 | -1,53% | 284,00 |
| 23.10.2025 | 51,73 | 52,38 | 51,68 | 52,33 | 1,26% | 198,00 |
| 22.10.2025 | 52,13 | 52,53 | 51,38 | 51,68 | -1,05% | 276,00 |
| 21.10.2025 | 53,13 | 53,28 | 52,05 | 52,23 | -1,97% | 991,00 |
| 20.10.2025 | 52,60 | 53,53 | 52,23 | 53,28 | 2,16% | 996,00 |
| 17.10.2025 | 50,98 | 52,48 | 50,45 | 52,15 | 1,51% | 3.329,00 |
| 16.10.2025 | 50,53 | 51,48 | 50,48 | 51,38 | 1,68% | 680,00 |
| 15.10.2025 | 49,79 | 51,15 | 49,13 | 50,53 | 2,05% | 2.358,00 |
| 14.10.2025 | 49,63 | 49,83 | 48,94 | 49,51 | -0,92% | 646,00 |
| 13.10.2025 | 48,63 | 50,20 | 48,25 | 49,97 | 4,17% | 847,00 |
| 10.10.2025 | 48,65 | 49,91 | 47,89 | 47,97 | -1,24% | 218,00 |
| 09.10.2025 | 48,01 | 48,66 | 47,95 | 48,57 | 1,21% | 971,00 |
| 08.10.2025 | 49,68 | 49,68 | 47,49 | 47,99 | 0,97% | 381,00 |
| 07.10.2025 | 47,29 | 48,12 | 47,23 | 47,53 | 0,34% | 330,00 |
| 06.10.2025 | 47,23 | 48,06 | 47,15 | 47,37 | 0,30% | 501,00 |
| 03.10.2025 | 46,00 | 47,27 | 45,75 | 47,23 | 2,61% | 361,00 |
| 02.10.2025 | 47,53 | 47,61 | 45,83 | 46,03 | -2,95% | 24,00 |
| 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 |