46,060€
1,77%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 45,04 | 46,36 | 45,04 | 46,36 | 3,85% | 102,00 |
| 26.09.2024 | 45,14 | 45,14 | 44,64 | 44,64 | -0,09% | 420,00 |
| 25.09.2024 | 44,88 | 45,06 | 44,68 | 44,68 | -2,95% | 292,00 |
| 24.09.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 0,26% | - |
| 23.09.2024 | 46,86 | 46,86 | 45,92 | 45,92 | -1,46% | 300,00 |
| 20.09.2024 | 46,74 | 46,74 | 46,60 | 46,60 | -0,81% | 2,00 |
| 19.09.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 1,91% | - |
| 18.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,60% | - |
| 17.09.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -0,56% | - |
| 16.09.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 0,00% | - |
| 13.09.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 0,21% | - |
| 12.09.2024 | 46,84 | 46,84 | 46,38 | 46,54 | 1,97% | 45,00 |
| 11.09.2024 | 45,64 | 45,64 | 45,64 | 45,64 | -1,55% | - |
| 10.09.2024 | 45,92 | 46,36 | 45,92 | 46,36 | 0,43% | 5,00 |
| 09.09.2024 | 45,30 | 47,20 | 45,30 | 46,16 | 1,45% | 38,00 |
| 06.09.2024 | 45,86 | 45,86 | 45,50 | 45,50 | -0,31% | 5,00 |
| 05.09.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 0,09% | - |
| 04.09.2024 | 44,80 | 45,60 | 44,80 | 45,60 | -1,89% | 204,00 |
| 03.09.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -0,90% | 1,00 |
| 02.09.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -0,51% | - |
| 30.08.2024 | 47,52 | 47,52 | 47,04 | 47,14 | -1,05% | 157,00 |
| 29.08.2024 | 48,70 | 48,70 | 47,64 | 47,64 | -1,85% | 844,00 |
| 28.08.2024 | 49,12 | 49,12 | 48,54 | 48,54 | -2,14% | 126,00 |
| 27.08.2024 | 49,36 | 49,60 | 49,36 | 49,60 | 0,20% | 100,00 |
| 26.08.2024 | 49,22 | 49,50 | 49,22 | 49,50 | 0,16% | 10,00 |
| 23.08.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 0,04% | 2,00 |
| 22.08.2024 | 50,30 | 50,30 | 49,40 | 49,40 | -2,08% | 121,00 |
| 21.08.2024 | 50,45 | 50,45 | 50,45 | 50,45 | -5,96% | - |
| 20.08.2024 | 53,65 | 53,65 | 53,65 | 53,65 | -0,28% | 150,00 |
| 19.08.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -1,01% | - |
| 16.08.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,73% | - |
| 15.08.2024 | 54,70 | 54,75 | 54,70 | 54,75 | 1,30% | 500,00 |
| 14.08.2024 | 54,05 | 54,05 | 54,05 | 54,05 | 0,46% | - |
| 13.08.2024 | 53,50 | 53,80 | 53,50 | 53,80 | 1,03% | 110,00 |
| 12.08.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,47% | - |
| 09.08.2024 | 52,55 | 53,00 | 52,55 | 53,00 | 0,66% | 30,00 |
| 08.08.2024 | 51,40 | 52,65 | 51,40 | 52,65 | 4,05% | 85,00 |
| 07.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 1,28% | - |
| 06.08.2024 | 48,22 | 49,96 | 48,22 | 49,96 | 4,26% | 20,00 |