36,430€
-0,63%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 37,14 | 37,14 | 36,58 | 36,58 | -0,22% | 325,00 |
| 24.07.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 1,10% | - |
| 23.07.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 1,23% | - |
| 22.07.2025 | 35,14 | 35,82 | 35,14 | 35,82 | 2,69% | 115,00 |
| 21.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,34% | 119,00 |
| 18.07.2025 | 34,58 | 35,00 | 34,58 | 35,00 | 2,04% | 20,00 |
| 17.07.2025 | 34,82 | 34,82 | 34,30 | 34,30 | -1,55% | 600,00 |
| 16.07.2025 | 35,56 | 35,56 | 34,80 | 34,84 | -4,23% | 700,00 |
| 15.07.2025 | 35,40 | 36,38 | 35,40 | 36,38 | 4,36% | 606,00 |
| 14.07.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,40% | - |
| 11.07.2025 | 35,24 | 35,24 | 34,72 | 34,72 | -2,69% | 13,00 |
| 10.07.2025 | 36,04 | 36,04 | 35,68 | 35,68 | -0,94% | 70,00 |
| 09.07.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -1,15% | - |
| 08.07.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,28% | - |
| 07.07.2025 | 37,48 | 37,48 | 36,34 | 36,34 | -2,63% | 121,00 |
| 04.07.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -1,06% | - |
| 03.07.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 2,22% | - |
| 02.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,38% | - |
| 01.07.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,43% | - |
| 30.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,98% | - |
| 27.06.2025 | 37,02 | 37,02 | 36,84 | 36,84 | 1,32% | 250,00 |
| 26.06.2025 | 36,70 | 36,70 | 36,36 | 36,36 | -0,38% | 25,00 |
| 25.06.2025 | 37,50 | 37,50 | 36,50 | 36,50 | -3,39% | 104,00 |
| 24.06.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,85% | - |
| 23.06.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,48% | - |
| 20.06.2025 | 38,00 | 38,00 | 37,64 | 37,64 | 0,05% | 30,00 |
| 19.06.2025 | 36,88 | 37,62 | 36,88 | 37,62 | -3,49% | 507,00 |
| 18.06.2025 | 39,68 | 39,68 | 38,98 | 38,98 | -2,31% | 23,00 |
| 17.06.2025 | 39,98 | 39,98 | 39,90 | 39,90 | 1,17% | 168,00 |
| 16.06.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -0,05% | - |
| 13.06.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -1,79% | - |
| 12.06.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -1,86% | - |
| 11.06.2025 | 40,70 | 40,94 | 40,70 | 40,94 | 1,64% | 60,00 |
| 10.06.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,80% | - |
| 09.06.2025 | 39,96 | 39,96 | 39,96 | 39,96 | 2,04% | - |
| 06.06.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 0,05% | 50,00 |
| 05.06.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,36% | - |
| 04.06.2025 | 38,76 | 39,28 | 38,76 | 39,28 | 1,60% | 150,00 |
| 03.06.2025 | 39,32 | 39,32 | 38,66 | 38,66 | -0,67% | 100,00 |
| 02.06.2025 | 39,52 | 39,52 | 38,92 | 38,92 | -2,16% | 1,00 |
| 30.05.2025 | 40,24 | 40,24 | 39,78 | 39,78 | -1,09% | 25,00 |
| 29.05.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -0,40% | - |
| 28.05.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 1,05% | - |
| 27.05.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -1,14% | - |
| 26.05.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 1,46% | - |
| 23.05.2025 | 39,76 | 39,84 | 39,66 | 39,84 | -0,15% | 175,00 |
| 22.05.2025 | 40,56 | 40,56 | 39,90 | 39,90 | -2,06% | 1,00 |
| 21.05.2025 | 40,60 | 40,76 | 40,60 | 40,74 | -0,15% | 525,00 |
| 20.05.2025 | 41,50 | 41,76 | 40,70 | 40,80 | -6,72% | 1.003,00 |
| 19.05.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -1,00% | - |
| 16.05.2025 | 43,88 | 44,18 | 43,88 | 44,18 | 3,47% | 400,00 |
| 15.05.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | - |
| 14.05.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,52% | - |
| 13.05.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -0,98% | - |
| 12.05.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 1,57% | - |
| 09.05.2025 | 41,70 | 42,04 | 41,70 | 42,04 | 0,38% | 50,00 |
| 08.05.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 0,29% | - |
| 07.05.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -2,97% | - |
| 06.05.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -2,49% | - |
| 05.05.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 1,10% | - |
| 02.05.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 1,02% | - |
| 30.04.2025 | 43,34 | 43,34 | 43,22 | 43,22 | 0,89% | 25,00 |
| 29.04.2025 | 42,88 | 42,88 | 42,84 | 42,84 | 0,94% | 20,00 |
| 28.04.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,19% | - |
| 25.04.2025 | 44,82 | 44,82 | 42,36 | 42,36 | -3,68% | 205,00 |
| 24.04.2025 | 44,02 | 44,02 | 43,98 | 43,98 | 2,14% | 20,00 |
| 23.04.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 3,01% | - |
| 22.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,05% | - |
| 17.04.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 3,00% | - |
| 16.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,78% | - |
| 15.04.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -2,66% | - |
| 14.04.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 5,58% | - |
| 11.04.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 0,25% | - |
| 10.04.2025 | 41,22 | 41,22 | 39,72 | 39,72 | 6,03% | 87,00 |
| 09.04.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -7,37% | - |
| 08.04.2025 | 39,62 | 40,44 | 38,72 | 40,44 | -0,20% | 126,00 |
| 07.04.2025 | 38,96 | 40,52 | 38,96 | 40,52 | -2,78% | 21,00 |
| 04.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | -1,14% | - |
| 03.04.2025 | 42,44 | 42,98 | 42,00 | 42,16 | -4,92% | 155,00 |
| 02.04.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 0,54% | - |
| 01.04.2025 | 44,52 | 44,52 | 44,10 | 44,10 | -0,23% | 25,00 |
| 31.03.2025 | 43,94 | 44,20 | 43,94 | 44,20 | -1,47% | 87,00 |
| 28.03.2025 | 45,54 | 45,54 | 44,86 | 44,86 | -1,41% | 2,00 |
| 27.03.2025 | 46,12 | 46,12 | 45,40 | 45,50 | -2,86% | 1.100,00 |
| 26.03.2025 | 46,84 | 46,84 | 46,84 | 46,84 | 1,08% | - |
| 25.03.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -1,19% | - |
| 24.03.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | - |
| 21.03.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,09% | - |
| 20.03.2025 | 46,84 | 46,98 | 46,40 | 46,86 | 0,34% | 225,00 |
| 19.03.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | - |
| 18.03.2025 | 46,28 | 46,80 | 46,28 | 46,80 | 3,31% | 100,00 |
| 17.03.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,22% | - |
| 14.03.2025 | 44,82 | 45,20 | 44,80 | 45,20 | 1,03% | 147,00 |
| 13.03.2025 | 44,32 | 44,74 | 44,32 | 44,74 | -0,62% | 40,00 |
| 12.03.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 0,13% | - |
| 11.03.2025 | 46,36 | 46,36 | 44,96 | 44,96 | -3,10% | 21,00 |
| 10.03.2025 | 46,74 | 46,74 | 46,28 | 46,40 | 2,61% | 55,00 |
| 07.03.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -1,61% | - |
| 06.03.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,57% | - |
| 05.03.2025 | 44,96 | 45,70 | 44,96 | 45,70 | 1,24% | 381,00 |