46,500€
-0,30%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 46,87 | 47,08 | 46,18 | 46,46 | -0,39% | - |
| 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 |
| 05.08.2024 | 49,36 | 49,36 | 47,92 | 47,92 | -5,30% | 264,00 |
| 02.08.2024 | 52,00 | 52,00 | 50,60 | 50,60 | -5,68% | 100,00 |
| 01.08.2024 | 53,55 | 53,80 | 53,55 | 53,65 | 0,85% | 250,00 |
| 31.07.2024 | 51,75 | 53,20 | 51,75 | 53,20 | 4,72% | 13,00 |
| 30.07.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,49% | - |
| 29.07.2024 | 49,58 | 50,55 | 49,58 | 50,55 | 2,87% | 20,00 |
| 26.07.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 1,78% | - |
| 25.07.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -0,33% | - |
| 24.07.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,57% | - |
| 23.07.2024 | 48,72 | 48,72 | 48,68 | 48,72 | 0,74% | 120,00 |
| 22.07.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -0,78% | - |
| 19.07.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -0,08% | - |
| 18.07.2024 | 48,60 | 48,78 | 48,60 | 48,78 | 1,88% | 10,00 |
| 17.07.2024 | 47,40 | 47,88 | 47,40 | 47,88 | 0,84% | 131,00 |
| 16.07.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -0,75% | - |
| 15.07.2024 | 47,84 | 47,84 | 47,84 | 47,84 | -0,13% | - |
| 12.07.2024 | 47,68 | 47,90 | 47,68 | 47,90 | -0,37% | 39,00 |
| 11.07.2024 | 48,96 | 48,96 | 48,08 | 48,08 | -3,14% | 2,00 |
| 10.07.2024 | 49,40 | 49,64 | 49,40 | 49,64 | 0,24% | 41,00 |
| 09.07.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 2,15% | - |
| 08.07.2024 | 48,48 | 48,48 | 48,48 | 48,48 | 0,21% | - |
| 05.07.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,29% | - |
| 04.07.2024 | 48,64 | 48,64 | 48,52 | 48,52 | -0,08% | 8,00 |
| 03.07.2024 | 48,76 | 48,76 | 48,56 | 48,56 | 0,25% | 50,00 |
| 02.07.2024 | 48,00 | 48,44 | 47,90 | 48,44 | -0,94% | 10,00 |
| 01.07.2024 | 49,62 | 49,62 | 48,90 | 48,90 | -0,97% | 1,00 |
| 28.06.2024 | 49,38 | 49,38 | 49,38 | 49,38 | -0,84% | - |
| 27.06.2024 | 51,15 | 51,15 | 49,80 | 49,80 | -5,32% | 23,00 |
| 26.06.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,06% | - |
| 25.06.2024 | 52,55 | 52,55 | 52,05 | 52,05 | -1,70% | 90,00 |
| 24.06.2024 | 52,85 | 52,95 | 52,85 | 52,95 | 0,19% | 50,00 |
| 21.06.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -0,47% | - |
| 20.06.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,09% | - |
| 19.06.2024 | 53,05 | 53,40 | 53,05 | 53,05 | 0,28% | 44,00 |
| 18.06.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -1,12% | - |
| 17.06.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 14.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | - |
| 13.06.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,10% | 5,00 |
| 12.06.2024 | 51,40 | 51,40 | 51,15 | 51,15 | -1,25% | 65,00 |
| 11.06.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | 1,00 |
| 10.06.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 07.06.2024 | 51,20 | 52,00 | 51,20 | 52,00 | -4,06% | 5,00 |
| 06.06.2024 | 54,05 | 54,20 | 54,05 | 54,20 | 0,28% | 17,00 |
| 05.06.2024 | 54,30 | 54,35 | 54,00 | 54,05 | 0,19% | 86,00 |
| 04.06.2024 | 55,85 | 55,90 | 53,95 | 53,95 | -3,49% | 25,00 |
| 03.06.2024 | 56,30 | 56,30 | 55,90 | 55,90 | 1,54% | 47,00 |
| 31.05.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,54% | - |
| 30.05.2024 | 54,80 | 55,35 | 54,80 | 55,35 | -2,89% | 61,00 |
| 29.05.2024 | 57,20 | 57,20 | 57,00 | 57,00 | -1,72% | 1,00 |
| 28.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,67% | - |
| 27.05.2024 | 57,05 | 57,05 | 57,05 | 57,05 | 0,00% | - |
| 24.05.2024 | 56,70 | 57,05 | 56,70 | 57,05 | 0,44% | 334,00 |
| 23.05.2024 | 57,40 | 57,40 | 56,80 | 56,80 | -0,70% | 300,00 |
| 22.05.2024 | 57,45 | 57,45 | 57,20 | 57,20 | -0,17% | 15,00 |
| 21.05.2024 | 56,55 | 57,30 | 56,55 | 57,30 | 0,61% | 1,00 |
| 20.05.2024 | 56,95 | 56,95 | 56,95 | 56,95 | -0,35% | 50,00 |
| 17.05.2024 | 57,15 | 57,15 | 57,15 | 57,15 | 1,33% | - |
| 16.05.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,88% | - |
| 15.05.2024 | 56,15 | 56,90 | 56,15 | 56,90 | 1,70% | 10,00 |
| 14.05.2024 | 57,75 | 57,75 | 55,00 | 55,95 | -3,53% | 222,00 |
| 13.05.2024 | 57,35 | 58,00 | 57,35 | 58,00 | -0,17% | 5,00 |
| 10.05.2024 | 56,75 | 58,10 | 56,75 | 58,10 | 2,56% | 36,00 |
| 09.05.2024 | 56,65 | 56,65 | 56,65 | 56,65 | -0,18% | - |
| 08.05.2024 | 56,40 | 56,80 | 56,40 | 56,75 | 0,00% | 500,00 |
| 07.05.2024 | 56,65 | 56,75 | 56,50 | 56,75 | 0,35% | 230,00 |
| 06.05.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 0,09% | - |
| 03.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -3,58% | - |
| 02.05.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,60% | - |
| 30.04.2024 | 58,45 | 59,55 | 58,45 | 59,55 | 1,62% | 50,00 |
| 29.04.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,09% | 60,00 |