49,120€
-1,48%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 46,00 | 46,60 | 46,00 | 46,60 | 2,24% | 142,00 |
| 13.01.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,18% | 75,00 |
| 10.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,66% | - |
| 09.01.2025 | 44,72 | 45,88 | 44,72 | 45,80 | 1,28% | 20,00 |
| 08.01.2025 | 45,68 | 45,70 | 45,22 | 45,22 | -1,82% | 51,00 |
| 07.01.2025 | 46,80 | 46,80 | 46,06 | 46,06 | -1,87% | 20,00 |
| 06.01.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,26% | - |
| 03.01.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -0,64% | - |
| 02.01.2025 | 45,84 | 47,12 | 45,84 | 47,12 | 3,11% | 250,00 |
| 30.12.2024 | 45,84 | 45,84 | 45,70 | 45,70 | -0,65% | 500,00 |
| 27.12.2024 | 45,42 | 46,00 | 45,42 | 46,00 | -0,09% | 100,00 |
| 23.12.2024 | 45,62 | 46,04 | 45,62 | 46,04 | 1,72% | 596,00 |
| 20.12.2024 | 45,46 | 45,46 | 45,26 | 45,26 | -1,57% | 1,00 |
| 19.12.2024 | 46,12 | 46,18 | 45,98 | 45,98 | -2,17% | 12,00 |
| 18.12.2024 | 47,58 | 47,58 | 47,00 | 47,00 | -1,26% | 160,00 |
| 17.12.2024 | 49,28 | 49,28 | 47,60 | 47,60 | -3,57% | 52,00 |
| 16.12.2024 | 50,65 | 50,65 | 48,96 | 49,36 | -3,31% | 122,00 |
| 13.12.2024 | 51,15 | 51,15 | 51,05 | 51,05 | 1,59% | 100,00 |
| 12.12.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 2,89% | - |
| 11.12.2024 | 48,84 | 48,84 | 48,84 | 48,84 | -1,05% | - |
| 10.12.2024 | 49,36 | 49,36 | 49,36 | 49,36 | -0,52% | - |
| 09.12.2024 | 49,24 | 49,72 | 49,24 | 49,62 | -0,76% | 90,00 |
| 06.12.2024 | 50,40 | 50,40 | 50,00 | 50,00 | -1,67% | 2,00 |
| 05.12.2024 | 50,00 | 50,90 | 50,00 | 50,85 | 1,29% | 80,00 |
| 04.12.2024 | 49,92 | 50,20 | 49,92 | 50,20 | 1,58% | 32,00 |
| 03.12.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -0,60% | - |
| 02.12.2024 | 49,18 | 49,72 | 49,18 | 49,72 | 0,65% | 1.125,00 |
| 29.11.2024 | 49,12 | 49,40 | 49,12 | 49,40 | -0,16% | 102,00 |
| 28.11.2024 | 49,48 | 49,48 | 49,48 | 49,48 | 0,45% | - |
| 27.11.2024 | 48,88 | 49,26 | 48,88 | 49,26 | -2,65% | 100,00 |
| 26.11.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,08% | - |
| 25.11.2024 | 50,85 | 51,15 | 50,85 | 51,15 | 1,59% | 31,00 |
| 22.11.2024 | 49,12 | 50,40 | 49,12 | 50,35 | 2,80% | 600,00 |
| 21.11.2024 | 48,84 | 49,23 | 48,11 | 48,98 | 0,45% | 500,00 |
| 20.11.2024 | 48,76 | 48,76 | 48,76 | 48,76 | -0,12% | - |
| 19.11.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 3,08% | - |
| 18.11.2024 | 47,36 | 47,36 | 47,36 | 47,36 | 3,18% | - |
| 15.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 0,17% | - |
| 14.11.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -0,26% | - |
| 13.11.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -1,12% | - |
| 12.11.2024 | 46,22 | 46,46 | 46,22 | 46,46 | -0,17% | 500,00 |
| 11.11.2024 | 46,18 | 46,54 | 46,18 | 46,54 | 1,17% | 50,00 |
| 08.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,10% | - |
| 07.11.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,18% | 3,00 |
| 06.11.2024 | 45,84 | 45,84 | 45,58 | 45,58 | 3,59% | 5,00 |
| 05.11.2024 | 44,34 | 44,34 | 44,00 | 44,00 | -2,00% | 20,00 |
| 04.11.2024 | 45,38 | 45,54 | 44,90 | 44,90 | -2,26% | 603,00 |
| 01.11.2024 | 46,60 | 46,60 | 45,94 | 45,94 | -4,65% | 32,00 |
| 31.10.2024 | 48,18 | 48,18 | 48,18 | 48,18 | 0,08% | - |
| 30.10.2024 | 48,26 | 48,26 | 48,14 | 48,14 | -0,45% | 300,00 |
| 29.10.2024 | 49,66 | 49,66 | 48,10 | 48,36 | -1,71% | 332,00 |
| 28.10.2024 | 49,22 | 49,22 | 49,20 | 49,20 | -0,36% | 601,00 |
| 25.10.2024 | 48,90 | 49,38 | 48,90 | 49,38 | 2,15% | 40,00 |
| 24.10.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 0,46% | - |
| 23.10.2024 | 48,10 | 48,12 | 48,10 | 48,12 | -0,62% | 20,00 |
| 22.10.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 0,67% | - |
| 21.10.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -1,76% | - |
| 18.10.2024 | 49,66 | 49,66 | 48,96 | 48,96 | -1,13% | 2,00 |
| 17.10.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 1,06% | - |
| 16.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,45% | 800,00 |
| 15.10.2024 | 48,38 | 49,00 | 48,38 | 48,78 | 0,33% | 2.700,00 |
| 14.10.2024 | 48,78 | 48,78 | 48,62 | 48,62 | 0,04% | 100,00 |
| 11.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,23% | - |
| 10.10.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 3,30% | - |
| 09.10.2024 | 46,02 | 46,02 | 46,02 | 46,02 | -2,71% | - |
| 08.10.2024 | 47,24 | 47,30 | 47,24 | 47,30 | -1,46% | 70,00 |
| 07.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,35% | - |
| 04.10.2024 | 47,36 | 47,36 | 47,36 | 47,36 | 1,94% | - |
| 03.10.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -1,15% | - |
| 02.10.2024 | 47,74 | 47,74 | 47,00 | 47,00 | 0,04% | 8,00 |
| 01.10.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,04% | - |
| 30.09.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 1,38% | 104,00 |