47,570€
4,69%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,55 | 47,57 | 47,47 | 47,51 | 4,56% | - |
| 01.10.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 0,00% | - |
| 30.09.2025 | 46,08 | 46,08 | 45,44 | 45,44 | -2,57% | 265,00 |
| 29.09.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,04% | - |
| 26.09.2025 | 46,86 | 46,86 | 46,58 | 46,66 | -1,89% | 200,00 |
| 25.09.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,55% | - |
| 24.09.2025 | 47,06 | 47,34 | 47,06 | 47,30 | -0,08% | 750,00 |
| 23.09.2025 | 47,94 | 48,18 | 47,34 | 47,34 | -1,05% | 555,00 |
| 22.09.2025 | 47,84 | 47,84 | 47,84 | 47,84 | -2,17% | - |
| 19.09.2025 | 48,58 | 48,90 | 48,58 | 48,90 | 1,03% | 100,00 |
| 18.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,47% | - |
| 17.09.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 16.09.2025 | 48,50 | 48,50 | 47,70 | 47,70 | -0,62% | 60,00 |
| 15.09.2025 | 48,38 | 48,38 | 48,00 | 48,00 | 1,35% | 60,00 |
| 12.09.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 0,45% | - |
| 11.09.2025 | 46,47 | 47,30 | 45,95 | 47,15 | 6,29% | - |
| 10.09.2025 | 44,36 | 44,36 | 44,36 | 44,36 | 0,38% | - |
| 09.09.2025 | 44,11 | 44,26 | 43,33 | 44,19 | 0,09% | - |
| 08.09.2025 | 44,07 | 44,45 | 43,43 | 44,15 | 0,66% | - |
| 05.09.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 0,92% | - |
| 04.09.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 0,18% | - |
| 03.09.2025 | 43,32 | 43,38 | 43,32 | 43,38 | -1,94% | 10,00 |
| 02.09.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 0,41% | - |
| 01.09.2025 | 43,54 | 44,06 | 43,54 | 44,06 | 3,77% | 110,00 |
| 29.08.2025 | 42,46 | 42,46 | 42,46 | 42,46 | -0,14% | - |
| 28.08.2025 | 42,02 | 42,52 | 42,02 | 42,52 | 1,00% | 50,00 |
| 27.08.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,29% | - |
| 26.08.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 0,14% | - |
| 25.08.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 0,96% | - |
| 22.08.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,34% | - |
| 21.08.2025 | 39,84 | 42,04 | 39,84 | 41,66 | 5,15% | 2.626,00 |
| 20.08.2025 | 39,20 | 39,62 | 39,20 | 39,62 | 0,20% | 50,00 |
| 19.08.2025 | 38,30 | 39,54 | 38,30 | 39,54 | 2,75% | 63,00 |
| 18.08.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 1,64% | - |
| 15.08.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -0,16% | - |
| 14.08.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 0,64% | - |
| 13.08.2025 | 39,36 | 39,36 | 37,68 | 37,68 | -4,37% | 120,00 |
| 12.08.2025 | 38,84 | 39,50 | 38,84 | 39,40 | 1,23% | 1.050,00 |
| 11.08.2025 | 39,06 | 39,06 | 38,92 | 38,92 | -0,21% | 25,00 |
| 08.08.2025 | 38,00 | 39,04 | 38,00 | 39,00 | 4,84% | 228,00 |
| 07.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,31% | - |
| 06.08.2025 | 36,28 | 36,72 | 36,28 | 36,72 | 2,28% | 15,00 |
| 05.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,50% | - |
| 04.08.2025 | 35,66 | 35,72 | 35,66 | 35,72 | 0,62% | 250,00 |
| 01.08.2025 | 35,52 | 35,52 | 35,50 | 35,50 | 0,74% | 140,00 |
| 31.07.2025 | 35,54 | 35,54 | 35,22 | 35,24 | 0,11% | 270,00 |
| 30.07.2025 | 35,42 | 35,42 | 35,20 | 35,20 | -0,56% | 195,00 |
| 29.07.2025 | 36,60 | 36,60 | 35,40 | 35,40 | -2,69% | 100,00 |
| 28.07.2025 | 36,86 | 36,86 | 36,38 | 36,38 | -0,55% | 13,00 |
| 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 |