41,000€
-0,05%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 41,21 | 41,23 | 40,71 | 40,82 | -0,49% | - |
| 08.07.2026 | 42,07 | 42,37 | 40,66 | 41,02 | -1,28% | 1.224,00 |
| 07.07.2026 | 40,84 | 41,99 | 40,81 | 41,55 | 1,24% | 127,00 |
| 06.07.2026 | 41,55 | 42,04 | 40,95 | 41,04 | -1,27% | 621,00 |
| 03.07.2026 | 41,19 | 41,69 | 41,04 | 41,57 | 1,91% | 161,00 |
| 02.07.2026 | 40,54 | 41,31 | 40,01 | 40,79 | 0,87% | 278,00 |
| 01.07.2026 | 40,91 | 40,93 | 39,56 | 40,44 | -1,15% | 1.316,00 |
| 30.06.2026 | 44,24 | 44,26 | 40,19 | 40,91 | -6,43% | 623,00 |
| 29.06.2026 | 45,96 | 46,04 | 42,92 | 43,72 | -4,42% | 1.530,00 |
| 26.06.2026 | 47,11 | 47,33 | 45,48 | 45,74 | -3,38% | 225,00 |
| 25.06.2026 | 48,91 | 48,95 | 47,15 | 47,34 | -2,51% | 326,00 |
| 24.06.2026 | 47,95 | 48,85 | 47,45 | 48,56 | 1,38% | 54,00 |
| 23.06.2026 | 47,37 | 48,19 | 47,14 | 47,90 | -1,72% | 166,00 |
| 22.06.2026 | 48,35 | 49,06 | 47,97 | 48,74 | 0,99% | 95,00 |
| 19.06.2026 | 48,35 | 49,02 | 48,25 | 48,26 | -0,58% | - |
| 18.06.2026 | 48,85 | 49,24 | 48,34 | 48,54 | -0,98% | 31,00 |
| 17.06.2026 | 49,47 | 49,80 | 48,74 | 49,02 | -1,47% | 33,00 |
| 16.06.2026 | 49,65 | 50,00 | 49,00 | 49,75 | 0,02% | 1,00 |
| 15.06.2026 | 49,80 | 49,92 | 48,79 | 49,74 | 1,06% | 10,00 |
| 12.06.2026 | 48,45 | 49,24 | 47,72 | 49,22 | 1,86% | 35,00 |
| 11.06.2026 | 47,49 | 48,52 | 47,41 | 48,32 | 1,64% | 125,00 |
| 10.06.2026 | 47,06 | 48,04 | 47,02 | 47,54 | 1,04% | 20,00 |
| 09.06.2026 | 47,23 | 47,72 | 46,44 | 47,05 | -0,28% | 128,00 |
| 08.06.2026 | 48,39 | 49,25 | 46,72 | 47,18 | -3,32% | 551,00 |
| 05.06.2026 | 51,05 | 51,10 | 48,73 | 48,80 | -4,78% | 74,00 |
| 04.06.2026 | 52,08 | 52,18 | 50,68 | 51,25 | -1,39% | 100,00 |
| 03.06.2026 | 52,30 | 52,30 | 51,93 | 51,98 | -0,34% | 370,00 |
| 02.06.2026 | 52,80 | 53,13 | 51,43 | 52,15 | -1,23% | 93,00 |
| 01.06.2026 | 53,25 | 53,53 | 52,43 | 52,80 | -0,28% | 425,00 |
| 29.05.2026 | 53,85 | 54,68 | 52,85 | 52,95 | -1,58% | 466,00 |
| 28.05.2026 | 53,83 | 54,63 | 53,13 | 53,80 | -0,78% | 304,00 |
| 27.05.2026 | 55,05 | 56,08 | 54,08 | 54,23 | -1,72% | 445,00 |
| 26.05.2026 | 55,10 | 55,33 | 54,18 | 55,18 | -0,36% | 238,00 |
| 25.05.2026 | 55,08 | 55,68 | 54,93 | 55,38 | 1,84% | 268,00 |
| 22.05.2026 | 54,15 | 54,98 | 53,98 | 54,38 | 1,12% | 321,00 |
| 21.05.2026 | 53,63 | 54,58 | 53,20 | 53,78 | 0,37% | 30,00 |
| 20.05.2026 | 54,25 | 55,53 | 53,08 | 53,58 | -1,20% | 440,00 |
| 19.05.2026 | 53,50 | 54,53 | 53,40 | 54,23 | 1,31% | 1,00 |
| 18.05.2026 | 51,25 | 53,83 | 51,10 | 53,53 | 3,43% | 358,00 |
| 15.05.2026 | 50,73 | 52,58 | 50,68 | 51,75 | 0,29% | 406,00 |
| 14.05.2026 | 51,35 | 51,70 | 51,20 | 51,60 | 0,58% | 50,00 |
| 13.05.2026 | 50,90 | 51,30 | 50,18 | 51,30 | 1,18% | 71,00 |
| 12.05.2026 | 48,93 | 50,83 | 48,69 | 50,70 | 3,22% | 370,00 |
| 11.05.2026 | 48,95 | 49,45 | 48,65 | 49,12 | 0,04% | 762,00 |
| 08.05.2026 | 49,10 | 49,27 | 48,08 | 49,10 | 0,70% | 15,00 |
| 07.05.2026 | 50,73 | 50,88 | 48,68 | 48,76 | -3,64% | 293,00 |
| 06.05.2026 | 51,38 | 51,38 | 49,58 | 50,60 | 0,00% | 357,00 |
| 05.05.2026 | 51,30 | 51,98 | 49,90 | 50,60 | -1,36% | 391,00 |
| 04.05.2026 | 51,63 | 52,48 | 51,03 | 51,30 | -0,58% | 171,00 |
| 30.04.2026 | 49,65 | 51,63 | 49,51 | 51,60 | 3,41% | - |
| 29.04.2026 | 50,45 | 51,00 | 49,78 | 49,90 | 0,83% | 140,00 |
| 28.04.2026 | 49,48 | 49,75 | 49,42 | 49,49 | -0,20% | - |
| 27.04.2026 | 49,45 | 50,80 | 48,90 | 49,59 | 0,59% | 417,00 |
| 24.04.2026 | 49,38 | 49,90 | 48,45 | 49,30 | 0,16% | 390,00 |
| 23.04.2026 | 49,05 | 49,99 | 48,70 | 49,22 | -0,04% | 134,00 |
| 22.04.2026 | 49,49 | 49,96 | 49,18 | 49,24 | 0,39% | 128,00 |
| 21.04.2026 | 51,10 | 51,70 | 48,96 | 49,05 | -3,82% | 193,00 |
| 20.04.2026 | 50,28 | 51,73 | 50,16 | 51,00 | 1,64% | 672,00 |
| 17.04.2026 | 50,30 | 51,23 | 49,62 | 50,18 | -0,10% | 45,00 |
| 16.04.2026 | 49,11 | 50,73 | 49,07 | 50,23 | 2,79% | 110,00 |
| 15.04.2026 | 48,93 | 49,07 | 48,37 | 48,86 | -0,47% | 120,00 |
| 14.04.2026 | 49,06 | 49,40 | 48,36 | 49,09 | -0,08% | 636,00 |
| 13.04.2026 | 49,41 | 49,95 | 48,75 | 49,13 | -1,48% | 171,00 |
| 10.04.2026 | 52,25 | 52,53 | 49,16 | 49,87 | -4,51% | 955,00 |
| 09.04.2026 | 52,73 | 52,88 | 51,15 | 52,23 | 0,43% | 255,00 |
| 08.04.2026 | 53,05 | 53,15 | 51,58 | 52,00 | 2,51% | 849,00 |
| 07.04.2026 | 50,93 | 51,93 | 50,23 | 50,73 | -0,39% | 2.077,00 |
| 02.04.2026 | 50,60 | 51,25 | 49,76 | 50,93 | -1,36% | 272,00 |
| 01.04.2026 | 51,15 | 51,88 | 50,95 | 51,63 | 1,92% | 381,00 |
| 31.03.2026 | 50,20 | 51,18 | 49,88 | 50,65 | 1,87% | 140,00 |
| 30.03.2026 | 48,53 | 50,25 | 48,51 | 49,72 | 2,71% | 129,00 |
| 27.03.2026 | 50,25 | 50,28 | 48,41 | 48,41 | -3,66% | 47,00 |
| 26.03.2026 | 48,29 | 50,65 | 48,10 | 50,25 | 3,37% | 160,00 |
| 25.03.2026 | 48,35 | 48,90 | 47,76 | 48,61 | 0,48% | 1,00 |
| 24.03.2026 | 47,39 | 48,58 | 47,39 | 48,38 | 1,30% | 12,00 |
| 23.03.2026 | 49,29 | 49,71 | 47,37 | 47,76 | -4,54% | 720,00 |
| 20.03.2026 | 51,20 | 52,33 | 49,66 | 50,03 | -2,52% | 487,00 |
| 19.03.2026 | 52,55 | 53,00 | 50,78 | 51,33 | -2,47% | 488,00 |
| 18.03.2026 | 54,15 | 54,20 | 52,53 | 52,63 | -1,96% | 241,00 |
| 17.03.2026 | 53,25 | 54,08 | 53,20 | 53,68 | 0,19% | 344,00 |
| 16.03.2026 | 52,33 | 54,18 | 52,08 | 53,58 | 3,18% | 565,00 |
| 13.03.2026 | 52,30 | 52,58 | 51,83 | 51,93 | -0,95% | 69,00 |
| 12.03.2026 | 50,13 | 52,63 | 50,08 | 52,43 | 3,66% | 288,00 |
| 11.03.2026 | 49,53 | 51,03 | 49,11 | 50,58 | 2,38% | 120,00 |
| 10.03.2026 | 50,35 | 50,80 | 49,28 | 49,40 | -1,79% | 50,00 |
| 09.03.2026 | 49,41 | 50,73 | 49,21 | 50,30 | -1,61% | 479,00 |
| 06.03.2026 | 50,30 | 51,18 | 50,03 | 51,13 | 2,45% | - |
| 05.03.2026 | 49,56 | 51,08 | 49,38 | 49,90 | 0,36% | 142,00 |
| 04.03.2026 | 48,54 | 50,25 | 48,18 | 49,72 | 1,64% | 357,00 |
| 03.03.2026 | 49,31 | 50,03 | 48,18 | 48,92 | -1,53% | 1.905,00 |
| 02.03.2026 | 49,54 | 50,18 | 49,16 | 49,68 | -0,89% | 222,00 |
| 27.02.2026 | 50,43 | 50,88 | 50,08 | 50,13 | -0,55% | 72,00 |
| 26.02.2026 | 51,08 | 51,80 | 50,10 | 50,40 | -1,71% | 157,00 |
| 25.02.2026 | 52,30 | 52,30 | 50,83 | 51,28 | -1,87% | 33,00 |
| 24.02.2026 | 50,30 | 52,58 | 50,20 | 52,25 | 3,98% | 185,00 |
| 23.02.2026 | 52,65 | 52,70 | 50,04 | 50,25 | -5,19% | 352,00 |
| 20.02.2026 | 51,63 | 53,08 | 51,08 | 53,00 | 2,81% | 112,00 |
| 19.02.2026 | 51,98 | 52,25 | 51,28 | 51,55 | -0,72% | - |
| 18.02.2026 | 51,55 | 53,18 | 51,13 | 51,93 | 1,02% | 230,00 |
| 17.02.2026 | 51,40 | 51,58 | 50,68 | 51,40 | -0,53% | 100,00 |