40,070€
2,51%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 46,32 | 46,32 | 45,10 | 45,14 | -5,01% | 83,00 |
| 03.03.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -0,88% | - |
| 28.02.2025 | 47,24 | 47,94 | 47,24 | 47,94 | 0,04% | 60,00 |
| 27.02.2025 | 48,56 | 48,56 | 47,92 | 47,92 | -2,12% | 1,00 |
| 26.02.2025 | 49,28 | 49,28 | 48,96 | 48,96 | 0,12% | 23,00 |
| 25.02.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,73% | - |
| 24.02.2025 | 49,30 | 49,30 | 49,26 | 49,26 | -0,48% | 100,00 |
| 21.02.2025 | 49,28 | 49,50 | 49,28 | 49,50 | -0,72% | 5,00 |
| 20.02.2025 | 50,25 | 50,25 | 49,86 | 49,86 | -1,07% | 22,00 |
| 19.02.2025 | 51,05 | 51,05 | 50,40 | 50,40 | -1,18% | 10,00 |
| 18.02.2025 | 50,05 | 51,00 | 50,05 | 51,00 | 2,08% | 300,00 |
| 17.02.2025 | 50,85 | 50,85 | 49,96 | 49,96 | 1,26% | 251,00 |
| 14.02.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -0,36% | - |
| 13.02.2025 | 49,00 | 49,52 | 49,00 | 49,52 | 0,16% | 40,00 |
| 12.02.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 0,82% | - |
| 11.02.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 1,28% | - |
| 10.02.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -0,29% | - |
| 07.02.2025 | 48,86 | 48,86 | 48,56 | 48,56 | 0,12% | 15,00 |
| 06.02.2025 | 49,14 | 49,14 | 48,50 | 48,50 | -0,74% | 2,00 |
| 05.02.2025 | 48,86 | 48,86 | 48,86 | 48,86 | 0,74% | - |
| 04.02.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,57% | - |
| 03.02.2025 | 49,62 | 49,62 | 48,78 | 48,78 | -4,35% | 541,00 |
| 31.01.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,10% | 2,00 |
| 30.01.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 0,99% | - |
| 29.01.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 3,37% | - |
| 28.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 0,91% | - |
| 27.01.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -1,22% | - |
| 24.01.2025 | 50,00 | 50,00 | 49,06 | 49,06 | -1,09% | 2,00 |
| 23.01.2025 | 48,34 | 49,64 | 48,34 | 49,60 | 2,39% | 1.100,00 |
| 22.01.2025 | 48,22 | 48,82 | 48,22 | 48,44 | 1,64% | 102,00 |
| 21.01.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -1,89% | - |
| 20.01.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,33% | 100,00 |
| 17.01.2025 | 48,50 | 48,94 | 48,42 | 48,42 | 0,75% | 22,00 |
| 16.01.2025 | 48,06 | 48,06 | 48,06 | 48,06 | 3,53% | - |
| 15.01.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,39% | - |