57,550€
1,14%
Echtzeit-Aktienkurs SALMAR ASA NK -,25
Bid:
Ask:
Aktienkurse zur SALMAR ASA NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,88% | - |
| 15.05.2024 | 56,15 | 56,90 | 56,15 | 56,90 | 1,70% | 10,00 |
| 14.05.2024 | 57,75 | 57,75 | 55,00 | 55,95 | -3,53% | 222,00 |
| 13.05.2024 | 57,35 | 58,00 | 57,35 | 58,00 | -0,17% | 5,00 |
| 10.05.2024 | 56,75 | 58,10 | 56,75 | 58,10 | 2,56% | 36,00 |
| 09.05.2024 | 56,65 | 56,65 | 56,65 | 56,65 | -0,18% | - |
| 08.05.2024 | 56,40 | 56,80 | 56,40 | 56,75 | 0,00% | 500,00 |
| 07.05.2024 | 56,65 | 56,75 | 56,50 | 56,75 | 0,35% | 230,00 |
| 06.05.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 0,09% | - |
| 03.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -3,58% | - |
| 02.05.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,60% | - |
| 30.04.2024 | 58,45 | 59,55 | 58,45 | 59,55 | 1,62% | 50,00 |
| 29.04.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,09% | 60,00 |
| 26.04.2024 | 58,55 | 58,55 | 58,55 | 58,55 | -0,17% | - |
| 25.04.2024 | 56,25 | 58,65 | 56,25 | 58,65 | 4,08% | 50,00 |
| 24.04.2024 | 56,25 | 56,35 | 56,25 | 56,35 | 0,81% | 20,00 |
| 23.04.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,18% | - |
| 22.04.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 3,23% | 152,00 |
| 19.04.2024 | 54,25 | 54,25 | 54,25 | 54,25 | -1,81% | - |
| 18.04.2024 | 55,90 | 55,90 | 55,25 | 55,25 | -1,43% | 201,00 |
| 17.04.2024 | 56,75 | 56,90 | 56,05 | 56,05 | -2,10% | 425,00 |
| 16.04.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -1,80% | - |
| 15.04.2024 | 58,70 | 58,70 | 58,30 | 58,30 | -0,51% | 42,00 |
| 12.04.2024 | 58,45 | 58,60 | 58,45 | 58,60 | 2,45% | 100,00 |
| 11.04.2024 | 59,20 | 59,20 | 57,20 | 57,20 | -2,31% | 72,00 |
| 10.04.2024 | 58,65 | 58,65 | 58,50 | 58,55 | -0,34% | 200,00 |
| 09.04.2024 | 58,30 | 58,75 | 58,30 | 58,75 | 0,34% | 1,00 |
| 08.04.2024 | 58,55 | 58,55 | 58,55 | 58,55 | 1,83% | 150,00 |
| 05.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -2,04% | 330,00 |
| 04.04.2024 | 57,65 | 58,70 | 57,65 | 58,70 | 1,38% | 100,00 |
| 03.04.2024 | 58,00 | 58,00 | 57,80 | 57,90 | -0,17% | 320,00 |
| 02.04.2024 | 59,30 | 59,30 | 57,45 | 58,00 | -4,67% | 451,00 |
| 28.03.2024 | 61,32 | 61,32 | 60,84 | 60,84 | -0,52% | 145,00 |
| 27.03.2024 | 60,48 | 61,16 | 60,48 | 61,16 | 0,49% | 25,00 |
| 26.03.2024 | 60,84 | 60,86 | 60,68 | 60,86 | -0,98% | 1.620,00 |
| 25.03.2024 | 61,46 | 61,46 | 61,46 | 61,46 | 0,46% | - |
| 22.03.2024 | 60,72 | 61,18 | 60,72 | 61,18 | -0,16% | 175,00 |
| 21.03.2024 | 62,16 | 62,16 | 61,28 | 61,28 | -0,36% | 87,00 |
| 20.03.2024 | 60,40 | 61,50 | 60,40 | 61,50 | 2,64% | 50,00 |
| 19.03.2024 | 59,92 | 59,92 | 59,92 | 59,92 | -0,03% | - |
| 18.03.2024 | 60,40 | 60,40 | 59,94 | 59,94 | -0,43% | 80,00 |
| 15.03.2024 | 60,04 | 60,20 | 60,00 | 60,20 | -0,50% | 51,00 |
| 14.03.2024 | 60,74 | 61,04 | 60,50 | 60,50 | -0,62% | 74,00 |
| 13.03.2024 | 60,86 | 60,92 | 60,50 | 60,88 | 0,07% | 197,00 |
| 12.03.2024 | 60,84 | 60,84 | 60,84 | 60,84 | 0,30% | - |
| 11.03.2024 | 60,70 | 60,70 | 60,66 | 60,66 | -0,23% | 66,00 |
| 08.03.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,46% | - |
| 07.03.2024 | 60,48 | 60,90 | 60,48 | 60,52 | 0,10% | 489,00 |
| 06.03.2024 | 60,22 | 60,92 | 60,22 | 60,46 | -0,66% | 1.305,00 |
| 05.03.2024 | 59,50 | 60,86 | 59,50 | 60,86 | 1,74% | 420,00 |
| 04.03.2024 | 59,80 | 59,82 | 59,00 | 59,82 | 0,03% | 91,00 |
| 01.03.2024 | 58,68 | 59,90 | 58,68 | 59,80 | 1,98% | 96,00 |
| 29.02.2024 | 56,96 | 58,64 | 56,96 | 58,64 | 3,35% | 120,00 |
| 28.02.2024 | 55,98 | 57,16 | 55,98 | 56,74 | -0,21% | 36,00 |
| 27.02.2024 | 56,38 | 56,86 | 56,38 | 56,86 | 0,64% | 20,00 |
| 26.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,46% | 1,00 |
| 23.02.2024 | 56,42 | 56,76 | 56,42 | 56,76 | 0,07% | 129,00 |
| 22.02.2024 | 57,20 | 57,20 | 56,62 | 56,72 | -0,21% | 228,00 |
| 21.02.2024 | 56,14 | 56,84 | 56,14 | 56,84 | 2,86% | 120,00 |
| 20.02.2024 | 55,26 | 55,26 | 55,26 | 55,26 | -1,18% | - |
| 19.02.2024 | 55,92 | 55,92 | 55,92 | 55,92 | 0,22% | - |
| 16.02.2024 | 54,02 | 55,80 | 54,02 | 55,80 | 3,30% | 350,00 |
| 15.02.2024 | 52,32 | 55,04 | 52,26 | 54,02 | 6,63% | 468,00 |
| 14.02.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -1,32% | - |
| 13.02.2024 | 50,90 | 51,34 | 50,90 | 51,34 | 0,27% | 100,00 |
| 12.02.2024 | 51,18 | 51,70 | 51,18 | 51,20 | 0,04% | 301,00 |
| 09.02.2024 | 50,86 | 51,18 | 50,82 | 51,18 | -1,58% | 49,00 |
| 08.02.2024 | 52,70 | 52,70 | 52,00 | 52,00 | -1,81% | 1,00 |
| 07.02.2024 | 53,06 | 53,06 | 52,96 | 52,96 | 1,73% | 2,00 |
| 06.02.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,12% | - |
| 05.02.2024 | 51,50 | 52,72 | 51,50 | 52,12 | 1,92% | 219,00 |
| 02.02.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 0,20% | - |
| 01.02.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -0,47% | - |
| 31.01.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -1,38% | - |
| 30.01.2024 | 51,44 | 52,00 | 51,44 | 52,00 | 1,80% | 25,00 |
| 29.01.2024 | 51,08 | 51,08 | 51,08 | 51,08 | 0,27% | 23,00 |
| 26.01.2024 | 50,94 | 50,94 | 50,94 | 50,94 | -2,19% | - |
| 25.01.2024 | 52,08 | 52,08 | 52,08 | 52,08 | -1,06% | - |
| 24.01.2024 | 52,46 | 52,64 | 52,46 | 52,64 | -0,87% | 60,00 |
| 23.01.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,49% | - |
| 22.01.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -0,26% | - |
| 19.01.2024 | 52,02 | 53,54 | 52,02 | 53,50 | 4,61% | 1.900,00 |
| 18.01.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 1,03% | - |
| 17.01.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -1,79% | - |
| 16.01.2024 | 51,02 | 51,54 | 51,02 | 51,54 | 0,19% | 20,00 |
| 15.01.2024 | 51,44 | 51,44 | 51,44 | 51,44 | 0,78% | - |
| 12.01.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -1,31% | - |
| 11.01.2024 | 51,98 | 51,98 | 51,72 | 51,72 | -0,19% | 100,00 |
| 10.01.2024 | 51,82 | 51,82 | 51,82 | 51,82 | -2,23% | 95,00 |
| 09.01.2024 | 52,40 | 53,00 | 52,40 | 53,00 | 2,24% | 220,00 |
| 08.01.2024 | 52,48 | 52,48 | 51,52 | 51,84 | -1,29% | 420,00 |
| 05.01.2024 | 51,74 | 52,52 | 51,74 | 52,52 | 0,69% | 120,00 |
| 04.01.2024 | 50,82 | 52,16 | 50,82 | 52,16 | 2,27% | 357,00 |
| 03.01.2024 | 49,71 | 51,00 | 49,71 | 51,00 | 2,43% | 100,00 |
| 02.01.2024 | 50,42 | 50,42 | 49,79 | 49,79 | 0,48% | 200,00 |
| 29.12.2023 | 49,55 | 49,55 | 49,55 | 49,55 | -0,02% | - |
| 28.12.2023 | 49,56 | 49,56 | 49,56 | 49,56 | 3,55% | - |
| 27.12.2023 | 47,86 | 47,86 | 47,86 | 47,86 | 0,59% | - |
| 22.12.2023 | 48,62 | 48,62 | 47,58 | 47,58 | -2,72% | 108,00 |
| 21.12.2023 | 48,77 | 49,07 | 48,77 | 48,91 | -0,49% | 110,00 |