56,775€
1,61%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 55,95 | 57,88 | 55,93 | 56,78 | 1,61% | 368,00 |
| 14.05.2024 | 58,00 | 58,00 | 54,28 | 55,88 | -3,71% | 1.014,00 |
| 13.05.2024 | 57,45 | 58,13 | 56,68 | 58,03 | 1,00% | 3.027,00 |
| 10.05.2024 | 56,98 | 58,18 | 56,93 | 57,45 | 1,06% | 357,00 |
| 09.05.2024 | 56,80 | 57,15 | 56,75 | 56,85 | -0,13% | 182,00 |
| 08.05.2024 | 56,63 | 57,23 | 56,43 | 56,93 | 0,35% | 188,00 |
| 07.05.2024 | 56,83 | 57,23 | 56,38 | 56,73 | -0,26% | 52,00 |
| 06.05.2024 | 57,00 | 57,23 | 56,38 | 56,88 | -0,22% | 195,00 |
| 03.05.2024 | 56,73 | 57,18 | 55,78 | 57,00 | 0,66% | 314,00 |
| 02.05.2024 | 58,58 | 58,80 | 55,88 | 56,63 | -3,37% | 485,00 |
| 30.04.2024 | 58,58 | 59,73 | 58,58 | 58,60 | -0,09% | 260,00 |
| 29.04.2024 | 58,90 | 59,43 | 58,33 | 58,65 | 0,13% | 563,00 |
| 26.04.2024 | 58,73 | 59,05 | 58,18 | 58,58 | -0,04% | 162,00 |
| 25.04.2024 | 56,48 | 58,68 | 56,33 | 58,60 | 3,53% | 210,00 |
| 24.04.2024 | 56,63 | 57,03 | 56,18 | 56,60 | 0,27% | 766,00 |
| 23.04.2024 | 56,18 | 56,68 | 55,63 | 56,45 | 0,49% | 105,00 |
| 22.04.2024 | 55,50 | 56,33 | 55,05 | 56,18 | 1,31% | 1.069,00 |
| 19.04.2024 | 54,50 | 55,78 | 54,23 | 55,45 | 1,56% | 1.237,00 |
| 18.04.2024 | 56,10 | 56,18 | 54,35 | 54,60 | -2,15% | 1.645,00 |
| 17.04.2024 | 57,03 | 57,38 | 55,05 | 55,80 | -2,58% | 1.868,00 |
| 16.04.2024 | 57,53 | 57,98 | 56,83 | 57,28 | -0,52% | 799,00 |
| 15.04.2024 | 58,73 | 58,93 | 57,53 | 57,58 | -1,12% | 779,00 |
| 12.04.2024 | 58,53 | 59,03 | 57,45 | 58,23 | -0,85% | 260,00 |
| 11.04.2024 | 59,73 | 59,73 | 56,78 | 58,73 | -1,88% | 1.185,00 |
| 10.04.2024 | 58,88 | 59,95 | 58,28 | 59,85 | 2,00% | 2.346,00 |
| 09.04.2024 | 58,70 | 59,03 | 58,28 | 58,68 | -0,17% | 634,00 |
| 08.04.2024 | 58,43 | 59,28 | 58,33 | 58,78 | 0,73% | 502,00 |
| 05.04.2024 | 57,70 | 58,83 | 57,55 | 58,35 | 1,00% | 550,00 |
| 04.04.2024 | 57,88 | 58,63 | 57,43 | 57,78 | -0,26% | 496,00 |
| 03.04.2024 | 58,10 | 58,35 | 57,03 | 57,93 | -0,77% | 947,00 |
| 02.04.2024 | 60,55 | 60,60 | 57,28 | 58,38 | -4,10% | 3.143,00 |
| 28.03.2024 | 61,49 | 61,69 | 60,59 | 60,87 | -1,04% | 623,00 |
| 27.03.2024 | 60,55 | 61,53 | 60,35 | 61,51 | 1,35% | 497,00 |
| 26.03.2024 | 61,03 | 61,09 | 60,52 | 60,69 | -0,36% | 1.533,00 |
| 25.03.2024 | 61,51 | 61,62 | 60,46 | 60,91 | -0,81% | 763,00 |
| 22.03.2024 | 60,86 | 61,79 | 60,81 | 61,41 | 0,61% | 1.947,00 |
| 21.03.2024 | 62,32 | 62,35 | 60,92 | 61,04 | -1,69% | 360,00 |
| 20.03.2024 | 60,55 | 62,11 | 60,44 | 62,09 | 2,49% | 549,00 |
| 19.03.2024 | 60,08 | 61,27 | 59,92 | 60,58 | 0,61% | 551,00 |
| 18.03.2024 | 60,65 | 60,91 | 59,89 | 60,21 | -0,64% | 647,00 |
| 15.03.2024 | 60,14 | 60,60 | 59,67 | 60,60 | 0,48% | 279,00 |
| 14.03.2024 | 61,02 | 61,21 | 60,09 | 60,31 | -1,05% | 550,00 |
| 13.03.2024 | 61,22 | 61,53 | 60,45 | 60,95 | -0,49% | 599,00 |
| 12.03.2024 | 61,04 | 61,40 | 60,15 | 61,25 | 0,56% | 860,00 |
| 11.03.2024 | 61,34 | 61,34 | 60,41 | 60,91 | -0,83% | 1.388,00 |
| 08.03.2024 | 60,73 | 61,77 | 60,65 | 61,42 | 1,05% | 188,00 |
| 07.03.2024 | 60,46 | 61,13 | 60,13 | 60,78 | 0,26% | 1.016,00 |
| 06.03.2024 | 60,54 | 61,41 | 60,35 | 60,62 | 0,40% | 704,00 |
| 05.03.2024 | 59,35 | 60,97 | 59,35 | 60,38 | 1,38% | 4.409,00 |
| 04.03.2024 | 60,00 | 60,10 | 58,87 | 59,56 | -0,77% | 2.723,00 |
| 01.03.2024 | 58,92 | 60,07 | 58,24 | 60,02 | 2,04% | 1.034,00 |
| 29.02.2024 | 57,24 | 58,98 | 56,91 | 58,82 | 2,94% | 1.057,00 |
| 28.02.2024 | 56,24 | 57,49 | 56,18 | 57,14 | 1,40% | 503,00 |
| 27.02.2024 | 56,46 | 56,91 | 55,95 | 56,35 | -0,39% | 678,00 |
| 26.02.2024 | 56,91 | 57,14 | 56,32 | 56,57 | -0,96% | 203,00 |
| 23.02.2024 | 56,68 | 57,48 | 56,19 | 57,12 | 0,72% | 1.102,00 |
| 22.02.2024 | 57,20 | 57,28 | 55,90 | 56,71 | -0,39% | 740,00 |
| 21.02.2024 | 56,22 | 57,28 | 55,83 | 56,93 | 1,15% | 1.144,00 |
| 20.02.2024 | 55,49 | 56,48 | 55,17 | 56,28 | 1,26% | 674,00 |
| 19.02.2024 | 56,05 | 56,27 | 55,36 | 55,58 | -0,64% | 988,00 |
| 16.02.2024 | 54,37 | 56,02 | 53,87 | 55,94 | 2,85% | 1.059,00 |
| 15.02.2024 | 52,19 | 55,09 | 52,12 | 54,39 | 4,38% | 1.354,00 |
| 14.02.2024 | 50,99 | 52,33 | 50,86 | 52,11 | 2,50% | 1.005,00 |
| 13.02.2024 | 51,14 | 51,62 | 50,66 | 50,84 | -0,29% | 339,00 |
| 12.02.2024 | 51,29 | 51,77 | 50,82 | 50,99 | -0,20% | 2.569,00 |
| 09.02.2024 | 50,95 | 51,33 | 50,37 | 51,09 | 0,18% | 514,00 |
| 08.02.2024 | 52,91 | 52,95 | 50,97 | 51,00 | -3,56% | 25,00 |
| 07.02.2024 | 53,06 | 53,33 | 52,61 | 52,88 | -0,66% | 43,00 |
| 06.02.2024 | 52,10 | 53,23 | 52,00 | 53,23 | 2,21% | 1.325,00 |
| 05.02.2024 | 51,60 | 52,81 | 51,58 | 52,08 | 0,68% | 1.216,00 |
| 02.02.2024 | 51,51 | 52,41 | 51,17 | 51,73 | 0,64% | 1.975,00 |
| 01.02.2024 | 51,18 | 51,62 | 50,99 | 51,40 | 0,37% | 247,00 |
| 31.01.2024 | 51,40 | 51,91 | 51,17 | 51,21 | -0,70% | 288,00 |
| 30.01.2024 | 51,69 | 52,27 | 51,35 | 51,57 | -0,27% | 525,00 |
| 29.01.2024 | 50,94 | 51,74 | 50,75 | 51,71 | 1,41% | 587,00 |
| 26.01.2024 | 50,99 | 51,14 | 50,11 | 50,99 | -0,31% | 226,00 |
| 25.01.2024 | 52,21 | 52,78 | 49,58 | 51,15 | -1,94% | 614,00 |
| 24.01.2024 | 52,57 | 52,69 | 51,85 | 52,16 | -0,32% | 1.075,00 |
| 23.01.2024 | 53,40 | 53,40 | 51,97 | 52,33 | -1,64% | 317,00 |
| 22.01.2024 | 53,52 | 53,66 | 52,96 | 53,20 | -0,43% | 150,00 |
| 19.01.2024 | 52,66 | 53,89 | 51,96 | 53,43 | 2,24% | 1.684,00 |
| 18.01.2024 | 51,24 | 52,59 | 51,20 | 52,26 | 2,13% | 173,00 |
| 17.01.2024 | 51,08 | 51,53 | 50,71 | 51,17 | -0,58% | 140,00 |
| 16.01.2024 | 51,37 | 51,87 | 50,91 | 51,47 | -0,41% | 3,00 |
| 15.01.2024 | 51,48 | 51,77 | 51,05 | 51,68 | -0,29% | 1.038,00 |
| 12.01.2024 | 51,34 | 52,19 | 50,95 | 51,83 | 1,31% | 1.047,00 |
| 11.01.2024 | 52,20 | 52,41 | 50,13 | 51,16 | -1,44% | 517,00 |
| 10.01.2024 | 52,37 | 52,53 | 51,23 | 51,91 | -0,95% | 144,00 |
| 09.01.2024 | 52,53 | 53,07 | 52,05 | 52,41 | -0,27% | 263,00 |
| 08.01.2024 | 52,24 | 52,71 | 51,17 | 52,55 | 0,25% | 432,00 |
| 05.01.2024 | 51,73 | 52,77 | 51,67 | 52,42 | 1,28% | 109,00 |
| 04.01.2024 | 50,90 | 52,19 | 50,90 | 51,76 | 1,75% | 1.760,00 |
| 03.01.2024 | 49,87 | 51,01 | 49,73 | 50,87 | 2,03% | 396,00 |
| 02.01.2024 | 50,78 | 51,23 | 49,78 | 49,86 | -1,56% | 626,00 |
| 29.12.2023 | 49,61 | 50,75 | 49,60 | 50,65 | 2,20% | 1.163,00 |
| 28.12.2023 | 49,59 | 50,17 | 49,18 | 49,56 | -0,55% | 976,00 |
| 27.12.2023 | 47,98 | 50,17 | 47,87 | 49,84 | 4,50% | 575,00 |
| 22.12.2023 | 48,82 | 48,83 | 46,93 | 47,69 | -2,76% | 1.631,00 |
| 21.12.2023 | 49,17 | 49,75 | 48,51 | 49,05 | 0,10% | 286,00 |
| 20.12.2023 | 50,63 | 50,67 | 48,67 | 49,00 | -3,38% | 838,00 |