55,275€
-1,43%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,15 | 56,33 | 55,18 | 55,53 | -0,98% | 45,00 |
| 11.11.2026 | 55,75 | 56,20 | 55,18 | 56,08 | 0,81% | 884,00 |
| 10.11.2026 | 55,65 | 56,13 | 54,93 | 55,63 | 0,27% | 210,00 |
| 09.11.2026 | 54,40 | 55,53 | 53,83 | 55,48 | 1,74% | 5,00 |
| 06.11.2026 | 55,45 | 55,45 | 53,78 | 54,53 | -2,02% | 730,00 |
| 05.11.2026 | 57,30 | 57,88 | 55,53 | 55,65 | -3,39% | 39,00 |
| 04.11.2026 | 55,75 | 57,70 | 55,70 | 57,60 | 3,00% | 60,00 |
| 03.11.2026 | 54,28 | 57,83 | 53,70 | 55,93 | 0,54% | 272,00 |
| 02.11.2026 | 55,30 | 55,73 | 54,58 | 55,63 | 0,91% | 754,00 |
| 30.10.2026 | 55,05 | 56,83 | 54,73 | 55,13 | -0,18% | 70,00 |
| 29.10.2026 | 56,10 | 57,08 | 55,05 | 55,23 | -1,87% | 400,00 |
| 28.10.2026 | 56,45 | 56,68 | 55,93 | 56,28 | -0,62% | 1.121,00 |
| 27.10.2026 | 56,13 | 56,83 | 55,73 | 56,63 | 0,53% | 80,00 |
| 26.10.2026 | 56,25 | 56,48 | 55,33 | 56,33 | 0,36% | 81,00 |
| 23.10.2026 | 55,08 | 56,23 | 54,80 | 56,13 | 1,95% | 293,00 |
| 22.10.2026 | 55,03 | 55,48 | 54,83 | 55,05 | -1,08% | 1.475,00 |
| 21.10.2026 | 54,45 | 55,65 | 54,13 | 55,65 | 2,34% | 1.271,00 |
| 20.10.2026 | 52,68 | 54,43 | 52,68 | 54,38 | 2,93% | 339,00 |
| 19.10.2026 | 51,73 | 53,23 | 51,63 | 52,83 | 2,87% | 542,00 |
| 16.10.2026 | 52,20 | 52,33 | 51,33 | 51,35 | -1,72% | 167,00 |
| 15.10.2026 | 51,30 | 52,38 | 51,10 | 52,25 | 0,92% | - |
| 14.10.2026 | 52,03 | 52,55 | 51,38 | 51,78 | -0,53% | 156,00 |
| 13.10.2026 | 50,93 | 52,18 | 50,55 | 52,05 | 2,31% | 29,00 |
| 12.10.2026 | 51,50 | 51,55 | 50,88 | 50,88 | -1,07% | 80,00 |
| 09.10.2026 | 51,45 | 51,60 | 50,48 | 51,43 | 0,34% | - |
| 08.10.2026 | 51,58 | 51,85 | 51,00 | 51,25 | -0,97% | 315,00 |
| 07.10.2026 | 52,95 | 53,08 | 51,53 | 51,75 | -3,09% | 525,00 |
| 06.10.2026 | 52,88 | 54,63 | 52,60 | 53,40 | 0,99% | 427,00 |
| 05.10.2026 | 53,13 | 53,43 | 52,40 | 52,88 | -0,80% | 37,00 |
| 02.10.2026 | 52,95 | 53,98 | 52,90 | 53,30 | 2,65% | 405,00 |
| 01.10.2026 | 52,28 | 52,73 | 51,78 | 51,93 | -0,67% | 3,00 |
| 30.09.2026 | 53,58 | 53,88 | 52,23 | 52,28 | -1,92% | 414,00 |
| 29.09.2026 | 54,23 | 54,28 | 53,05 | 53,30 | -1,84% | 110,00 |
| 28.09.2026 | 53,38 | 54,88 | 53,03 | 54,30 | 1,97% | 335,00 |
| 25.09.2026 | 51,80 | 54,13 | 51,68 | 53,25 | 2,70% | 469,00 |
| 24.09.2026 | 51,63 | 52,23 | 51,53 | 51,85 | 0,10% | 8,00 |
| 23.09.2026 | 50,48 | 52,00 | 50,43 | 51,80 | 3,19% | 2.013,00 |
| 22.09.2026 | 49,24 | 50,40 | 48,84 | 50,20 | 1,95% | 57,00 |
| 21.09.2026 | 51,25 | 51,35 | 49,01 | 49,24 | -3,26% | 203,00 |
| 18.09.2026 | 51,68 | 51,78 | 50,65 | 50,90 | -1,88% | 194,00 |
| 17.09.2026 | 52,03 | 52,68 | 51,83 | 51,88 | 0,19% | 200,00 |
| 16.09.2026 | 52,10 | 52,15 | 51,33 | 51,78 | -0,58% | 30,00 |
| 15.09.2026 | 53,45 | 53,45 | 51,83 | 52,08 | -2,39% | 94,00 |
| 14.09.2026 | 53,73 | 53,93 | 52,98 | 53,35 | -1,20% | 462,00 |
| 11.09.2026 | 52,73 | 54,08 | 52,73 | 54,00 | 3,90% | 1.336,00 |
| 10.09.2026 | 53,73 | 53,83 | 51,88 | 51,98 | -3,12% | 188,00 |
| 09.09.2026 | 52,20 | 53,75 | 51,88 | 53,65 | 2,58% | 859,00 |
| 08.09.2026 | 50,88 | 52,48 | 50,83 | 52,30 | 2,60% | 201,00 |
| 07.09.2026 | 50,63 | 51,68 | 50,63 | 50,98 | 0,39% | 29,00 |
| 04.09.2026 | 51,40 | 51,68 | 50,58 | 50,78 | -1,31% | 160,00 |
| 03.09.2026 | 52,10 | 52,10 | 51,23 | 51,45 | -1,01% | 2,00 |
| 02.09.2026 | 52,90 | 52,95 | 51,73 | 51,98 | -1,66% | 104,00 |
| 01.09.2026 | 52,40 | 53,13 | 51,78 | 52,85 | 0,71% | 27,00 |
| 31.08.2026 | 53,23 | 53,38 | 51,80 | 52,48 | -1,59% | 33,00 |
| 28.08.2026 | 52,65 | 53,63 | 52,60 | 53,33 | 1,38% | 250,00 |
| 27.08.2026 | 53,25 | 53,25 | 52,45 | 52,60 | -0,61% | 520,00 |
| 26.08.2026 | 50,35 | 53,28 | 50,25 | 52,93 | 5,64% | 426,00 |
| 25.08.2026 | 48,60 | 50,48 | 48,60 | 50,10 | 2,12% | 641,00 |
| 24.08.2026 | 48,43 | 49,26 | 48,39 | 49,06 | 1,11% | 115,00 |
| 21.08.2026 | 46,71 | 48,62 | 46,71 | 48,52 | 4,30% | 31,00 |
| 20.08.2026 | 46,78 | 47,40 | 46,06 | 46,52 | -0,51% | 186,00 |
| 19.08.2026 | 46,68 | 47,20 | 46,00 | 46,76 | -0,11% | 353,00 |
| 18.08.2026 | 46,92 | 47,14 | 46,46 | 46,81 | -0,49% | 43,00 |
| 17.08.2026 | 47,53 | 47,55 | 46,78 | 47,04 | -0,72% | 143,00 |
| 14.08.2026 | 47,68 | 47,93 | 47,06 | 47,38 | -0,65% | 128,00 |
| 13.08.2026 | 48,32 | 48,36 | 46,61 | 47,69 | -3,23% | 599,00 |
| 12.08.2026 | 48,25 | 49,79 | 48,23 | 49,28 | 2,45% | 160,00 |
| 11.08.2026 | 47,59 | 48,70 | 47,51 | 48,10 | 1,14% | 121,00 |
| 10.08.2026 | 47,71 | 48,17 | 47,50 | 47,56 | -0,04% | 101,00 |
| 07.08.2026 | 46,12 | 47,98 | 46,10 | 47,58 | 3,23% | 62,00 |
| 06.08.2026 | 45,68 | 47,70 | 45,66 | 46,09 | 1,05% | 141,00 |
| 05.08.2026 | 46,76 | 46,76 | 45,38 | 45,61 | -2,25% | 14,00 |
| 04.08.2026 | 47,52 | 47,75 | 46,34 | 46,66 | -1,58% | 44,00 |
| 03.08.2026 | 47,49 | 47,89 | 46,61 | 47,41 | 0,44% | 107,00 |
| 31.07.2026 | 47,90 | 47,92 | 46,86 | 47,20 | -1,09% | 27,00 |
| 30.07.2026 | 47,24 | 47,77 | 47,08 | 47,72 | 1,32% | 24,00 |
| 29.07.2026 | 47,18 | 47,63 | 46,54 | 47,10 | -0,38% | 107,00 |
| 28.07.2026 | 46,72 | 47,67 | 46,68 | 47,28 | 0,94% | 484,00 |
| 27.07.2026 | 47,19 | 47,35 | 46,46 | 46,84 | 0,13% | 40,00 |
| 24.07.2026 | 45,70 | 47,23 | 45,41 | 46,78 | 2,39% | 1.456,00 |
| 23.07.2026 | 45,52 | 46,02 | 45,38 | 45,69 | 0,24% | 26,00 |
| 22.07.2026 | 45,08 | 46,16 | 44,44 | 45,58 | 1,18% | 347,00 |
| 21.07.2026 | 44,80 | 45,07 | 44,26 | 45,05 | 1,33% | - |
| 20.07.2026 | 44,56 | 45,03 | 44,08 | 44,46 | -0,18% | 4.463,00 |
| 17.07.2026 | 44,20 | 44,71 | 43,65 | 44,54 | -0,20% | 412,00 |
| 16.07.2026 | 43,90 | 44,73 | 43,51 | 44,63 | 1,59% | - |
| 15.07.2026 | 43,24 | 44,21 | 43,16 | 43,93 | 2,28% | 333,00 |
| 14.07.2026 | 41,76 | 43,17 | 41,31 | 42,95 | 3,10% | 1.245,00 |
| 13.07.2026 | 41,11 | 42,08 | 41,07 | 41,66 | 0,43% | 1.046,00 |
| 10.07.2026 | 41,66 | 41,77 | 40,85 | 41,48 | -0,65% | 115,00 |
| 09.07.2026 | 41,21 | 41,77 | 40,71 | 41,75 | 1,78% | 44,00 |
| 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 |