Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 47,82 | 47,82 | 47,82 | 47,82 | 0,97% | - |
| 22.01.2026 | 47,36 | 47,36 | 47,36 | 47,36 | 0,13% | - |
| 21.01.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,04% | - |
| 20.01.2026 | 47,02 | 47,28 | 47,02 | 47,28 | -1,42% | 40,00 |
| 19.01.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -2,48% | - |
| 16.01.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,29% | - |
| 15.01.2026 | 48,70 | 49,04 | 48,70 | 49,04 | -0,04% | 350,00 |
| 14.01.2026 | 49,06 | 49,06 | 49,06 | 49,06 | -0,49% | - |
| 13.01.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,08% | - |
| 12.01.2026 | 49,34 | 49,34 | 49,34 | 49,34 | 0,28% | - |
| 09.01.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,24% | - |
| 08.01.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -0,28% | - |
| 07.01.2026 | 49,92 | 49,96 | 49,92 | 49,96 | -2,14% | 51,00 |
| 06.01.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -2,48% | - |
| 05.01.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,38% | - |
| 02.01.2026 | 52,15 | 52,15 | 52,15 | 52,15 | 0,68% | - |
| 30.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,07% | 18,00 |
| 29.12.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -1,54% | - |
| 23.12.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,10% | - |
| 22.12.2025 | 52,30 | 52,30 | 52,00 | 52,00 | 1,86% | 50,00 |
| 19.12.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 0,29% | - |
| 18.12.2025 | 51,00 | 51,00 | 50,90 | 50,90 | -0,29% | 200,00 |
| 17.12.2025 | 51,15 | 51,15 | 51,05 | 51,05 | 0,39% | 75,00 |
| 16.12.2025 | 50,85 | 50,85 | 50,85 | 50,85 | 1,09% | - |
| 15.12.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,57% | - |
| 12.12.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,00% | - |
| 11.12.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,29% | - |
| 10.12.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -1,74% | - |
| 09.12.2025 | 51,65 | 51,85 | 51,65 | 51,85 | 1,47% | 50,00 |
| 08.12.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,16% | - |
| 05.12.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 1,57% | - |
| 04.12.2025 | 51,80 | 51,80 | 50,90 | 50,90 | -0,20% | 30,00 |
| 03.12.2025 | 49,68 | 51,00 | 49,68 | 51,00 | 2,91% | 10,00 |
| 02.12.2025 | 49,56 | 49,56 | 49,56 | 49,56 | -0,80% | - |
| 01.12.2025 | 49,96 | 49,96 | 49,96 | 49,96 | -0,48% | - |
| 28.11.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,37% | 500,00 |
| 27.11.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 0,00% | - |
| 26.11.2025 | 49,14 | 49,52 | 49,14 | 49,52 | 1,77% | 673,00 |
| 25.11.2025 | 47,54 | 48,66 | 47,54 | 48,66 | 0,70% | 179,00 |
| 24.11.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 1,34% | - |
| 21.11.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -2,30% | - |
| 20.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,16% | - |
| 19.11.2025 | 47,94 | 48,76 | 47,94 | 48,72 | 1,71% | 500,00 |
| 18.11.2025 | 47,96 | 47,98 | 47,68 | 47,90 | -2,36% | 228,00 |
| 17.11.2025 | 48,98 | 49,06 | 48,98 | 49,06 | 0,20% | 20,00 |
| 14.11.2025 | 49,42 | 49,42 | 48,96 | 48,96 | -1,73% | 610,00 |
| 13.11.2025 | 49,82 | 49,82 | 49,82 | 49,82 | 0,12% | - |
| 12.11.2025 | 50,00 | 50,00 | 49,76 | 49,76 | -0,24% | 25,00 |
| 11.11.2025 | 50,25 | 50,25 | 49,88 | 49,88 | 0,97% | 390,00 |
| 10.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 2,66% | - |
| 07.11.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -0,87% | - |
| 06.11.2025 | 48,62 | 48,62 | 48,54 | 48,54 | -0,61% | 100,00 |
| 05.11.2025 | 47,94 | 48,84 | 47,94 | 48,84 | 3,17% | 50,00 |
| 04.11.2025 | 47,34 | 47,34 | 47,34 | 47,34 | -1,42% | - |
| 03.11.2025 | 49,30 | 49,30 | 48,02 | 48,02 | -2,71% | 40,00 |
| 31.10.2025 | 49,30 | 49,36 | 49,30 | 49,36 | 0,04% | 8,00 |
| 30.10.2025 | 50,20 | 50,20 | 49,34 | 49,34 | -2,87% | 120,00 |
| 29.10.2025 | 51,20 | 51,20 | 50,80 | 50,80 | -0,88% | 11,00 |
| 28.10.2025 | 51,25 | 51,25 | 50,15 | 51,25 | -0,49% | 51,00 |
| 27.10.2025 | 51,80 | 51,80 | 51,50 | 51,50 | -1,81% | 1,00 |
| 24.10.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 1,25% | - |
| 23.10.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,67% | - |
| 22.10.2025 | 52,15 | 52,15 | 52,15 | 52,15 | -0,86% | - |
| 21.10.2025 | 53,05 | 53,05 | 52,40 | 52,60 | -1,68% | 260,00 |
| 20.10.2025 | 52,50 | 53,50 | 52,35 | 53,50 | 1,90% | 439,00 |
| 17.10.2025 | 51,10 | 52,50 | 51,10 | 52,50 | 0,96% | 1,00 |
| 16.10.2025 | 50,40 | 52,00 | 50,40 | 52,00 | 1,96% | 2,00 |
| 15.10.2025 | 49,54 | 51,00 | 49,54 | 51,00 | 2,74% | 308,00 |
| 14.10.2025 | 49,64 | 49,64 | 49,64 | 49,64 | -0,72% | - |
| 13.10.2025 | 48,64 | 50,00 | 48,64 | 50,00 | 2,84% | 203,00 |
| 10.10.2025 | 48,62 | 48,62 | 48,62 | 48,62 | 1,21% | - |
| 09.10.2025 | 48,04 | 48,04 | 48,04 | 48,04 | -2,83% | - |
| 08.10.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 4,57% | - |
| 07.10.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 0,00% | - |
| 06.10.2025 | 47,08 | 47,50 | 47,08 | 47,28 | 2,78% | 400,00 |
| 03.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -3,16% | - |
| 02.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 4,53% | - |
| 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 |