49,160€
0,82%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 51,88 | 52,13 | 51,33 | 51,68 | -0,14% | 203,00 |
| 13.02.2026 | 51,30 | 52,28 | 50,83 | 51,75 | 0,58% | 96,00 |
| 12.02.2026 | 52,93 | 53,05 | 51,23 | 51,45 | -2,79% | 378,00 |
| 11.02.2026 | 51,15 | 52,98 | 51,05 | 52,93 | 3,67% | 218,00 |
| 10.02.2026 | 52,28 | 52,68 | 50,68 | 51,05 | -2,16% | 1.815,00 |
| 09.02.2026 | 52,45 | 52,53 | 51,58 | 52,18 | -0,14% | 5,00 |
| 06.02.2026 | 51,45 | 52,38 | 50,80 | 52,25 | 1,31% | 591,00 |
| 05.02.2026 | 50,25 | 51,75 | 50,20 | 51,58 | 2,59% | 41,00 |
| 04.02.2026 | 50,60 | 50,98 | 49,99 | 50,28 | -0,59% | 203,00 |
| 03.02.2026 | 49,30 | 51,05 | 49,30 | 50,58 | 2,94% | 705,00 |
| 02.02.2026 | 49,26 | 49,63 | 48,85 | 49,13 | -1,58% | 377,00 |
| 30.01.2026 | 49,87 | 50,38 | 49,59 | 49,92 | -0,22% | 147,00 |
| 29.01.2026 | 48,13 | 50,68 | 48,13 | 50,03 | 4,27% | 2.084,00 |
| 28.01.2026 | 47,82 | 48,37 | 47,20 | 47,98 | 1,20% | 167,00 |
| 27.01.2026 | 46,24 | 47,85 | 45,45 | 47,41 | 2,69% | 437,00 |
| 26.01.2026 | 45,68 | 46,19 | 45,19 | 46,17 | 1,21% | 802,00 |
| 23.01.2026 | 47,82 | 47,84 | 45,55 | 45,62 | -4,60% | 613,00 |
| 22.01.2026 | 47,54 | 48,34 | 47,38 | 47,82 | 0,65% | 233,00 |
| 21.01.2026 | 47,41 | 47,68 | 46,15 | 47,51 | 0,42% | 360,00 |
| 20.01.2026 | 47,06 | 47,70 | 46,93 | 47,31 | 0,17% | 106,00 |
| 19.01.2026 | 48,00 | 48,06 | 47,04 | 47,23 | -3,42% | 206,00 |
| 16.01.2026 | 49,31 | 49,35 | 48,38 | 48,90 | -0,85% | - |
| 15.01.2026 | 48,81 | 49,42 | 48,13 | 49,32 | 1,69% | 219,00 |
| 14.01.2026 | 49,17 | 49,32 | 47,51 | 48,50 | -1,30% | - |
| 13.01.2026 | 49,37 | 49,43 | 48,81 | 49,14 | -0,41% | - |
| 12.01.2026 | 49,37 | 49,83 | 49,15 | 49,34 | -0,16% | 150,00 |
| 09.01.2026 | 49,21 | 49,79 | 49,05 | 49,42 | 0,39% | - |
| 08.01.2026 | 49,79 | 50,05 | 49,12 | 49,23 | -1,67% | 663,00 |
| 07.01.2026 | 50,38 | 50,48 | 49,78 | 50,07 | -0,22% | - |
| 06.01.2026 | 51,00 | 51,48 | 49,87 | 50,18 | -1,67% | 57,00 |
| 05.01.2026 | 52,30 | 52,63 | 50,88 | 51,03 | -2,86% | 1.222,00 |
| 02.01.2026 | 52,25 | 52,78 | 51,83 | 52,53 | 1,40% | 112,00 |
| 30.12.2025 | 51,85 | 52,03 | 51,73 | 51,80 | 0,00% | 110,00 |
| 29.12.2025 | 51,30 | 52,05 | 51,20 | 51,80 | 1,32% | 133,00 |
| 23.12.2025 | 52,08 | 52,13 | 51,08 | 51,13 | -1,73% | 247,00 |
| 22.12.2025 | 52,28 | 52,88 | 51,88 | 52,03 | -0,38% | 340,00 |
| 19.12.2025 | 51,10 | 52,63 | 50,93 | 52,23 | 2,30% | 429,00 |
| 18.12.2025 | 51,08 | 51,20 | 50,68 | 51,05 | -0,05% | - |
| 17.12.2025 | 51,03 | 51,08 | 50,98 | 51,08 | 0,64% | - |
| 16.12.2025 | 50,88 | 51,13 | 50,55 | 50,75 | -0,93% | - |
| 15.12.2025 | 50,38 | 51,23 | 50,23 | 51,23 | 2,30% | 210,00 |
| 12.12.2025 | 51,13 | 51,23 | 50,08 | 50,08 | -1,96% | 395,00 |
| 11.12.2025 | 51,13 | 51,48 | 50,83 | 51,08 | -1,16% | - |
| 10.12.2025 | 50,98 | 51,73 | 50,98 | 51,68 | 1,27% | 1.027,00 |