1,500€
0,27%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,20% | - |
| 02.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 2,26% | - |
| 30.12.2024 | 1,30 | 1,46 | 1,30 | 1,46 | 0,55% | - |
| 27.12.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 1,46% | - |
| 23.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,63% | - |
| 20.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,45% | - |
| 19.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,73% | - |
| 18.12.2024 | 1,57 | 1,57 | 1,46 | 1,47 | -5,85% | - |
| 17.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,19% | - |
| 16.12.2024 | 1,55 | 1,57 | 1,53 | 1,57 | 0,97% | - |
| 13.12.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -2,33% | - |
| 12.12.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,50% | - |
| 11.12.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 0,69% | - |
| 10.12.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,12% | - |
| 09.12.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 8,38% | - |
| 06.12.2024 | 1,61 | 1,61 | 1,48 | 1,48 | -8,02% | - |
| 05.12.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 0,12% | - |
| 04.12.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,07% | - |
| 03.12.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 7,29% | - |
| 02.12.2024 | 1,54 | 1,58 | 1,48 | 1,48 | -4,45% | - |
| 29.11.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,08% | 3.665,00 |
| 28.11.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,97% | - |
| 27.11.2024 | 1,49 | 1,55 | 1,39 | 1,55 | 9,84% | - |
| 26.11.2024 | 1,51 | 1,51 | 1,39 | 1,41 | -3,22% | - |
| 25.11.2024 | 1,52 | 1,52 | 1,41 | 1,46 | -0,82% | - |
| 22.11.2024 | 1,50 | 1,50 | 1,39 | 1,47 | 1,94% | - |
| 21.11.2024 | 1,50 | 1,50 | 1,38 | 1,44 | -0,69% | - |
| 20.11.2024 | 1,49 | 1,49 | 1,39 | 1,45 | -0,14% | - |
| 19.11.2024 | 1,49 | 1,49 | 1,36 | 1,46 | 1,11% | - |
| 18.11.2024 | 1,49 | 1,49 | 1,37 | 1,44 | 0,77% | - |
| 15.11.2024 | 1,43 | 1,44 | 1,32 | 1,43 | 3,63% | - |
| 14.11.2024 | 1,41 | 1,41 | 1,30 | 1,38 | 0,66% | - |
| 13.11.2024 | 1,48 | 1,48 | 1,30 | 1,37 | -3,86% | 500,00 |
| 12.11.2024 | 1,49 | 1,49 | 1,37 | 1,43 | -0,49% | - |
| 11.11.2024 | 1,46 | 1,46 | 1,36 | 1,43 | 1,92% | - |
| 08.11.2024 | 1,48 | 1,48 | 1,35 | 1,41 | -1,95% | - |
| 07.11.2024 | 1,43 | 1,43 | 1,35 | 1,43 | 3,77% | - |
| 06.11.2024 | 1,45 | 1,45 | 1,32 | 1,38 | -1,50% | - |
| 05.11.2024 | 1,45 | 1,45 | 1,34 | 1,40 | 0,43% | - |
| 04.11.2024 | 1,43 | 1,46 | 1,32 | 1,40 | 1,68% | 1.800,00 |
| 01.11.2024 | 1,44 | 1,44 | 1,32 | 1,37 | -1,72% | - |
| 31.10.2024 | 1,48 | 1,48 | 1,34 | 1,40 | -2,38% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,38 | 1,43 | -1,65% | - |
| 29.10.2024 | 1,51 | 1,51 | 1,39 | 1,46 | 0,48% | - |
| 28.10.2024 | 1,53 | 1,53 | 1,38 | 1,45 | -1,83% | - |
| 25.10.2024 | 1,55 | 1,58 | 1,44 | 1,48 | -6,41% | - |
| 24.10.2024 | 1,54 | 1,68 | 1,54 | 1,58 | 1,03% | - |
| 23.10.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 5,33% | - |
| 22.10.2024 | 1,53 | 1,56 | 1,48 | 1,48 | 0,27% | - |
| 21.10.2024 | 1,55 | 1,64 | 1,48 | 1,48 | -1,53% | 1.000,00 |
| 18.10.2024 | 1,57 | 1,61 | 1,50 | 1,50 | -1,57% | - |
| 17.10.2024 | 1,57 | 1,60 | 1,52 | 1,52 | 0,13% | - |
| 16.10.2024 | 1,63 | 1,65 | 1,52 | 1,52 | -8,09% | - |
| 15.10.2024 | 1,74 | 1,74 | 1,65 | 1,66 | -2,36% | - |
| 14.10.2024 | 1,78 | 1,79 | 1,70 | 1,70 | -1,68% | - |
| 11.10.2024 | 1,74 | 1,82 | 1,73 | 1,73 | 1,59% | - |
| 10.10.2024 | 1,72 | 1,83 | 1,70 | 1,70 | 1,86% | 502,00 |
| 09.10.2024 | 1,70 | 1,74 | 1,67 | 1,67 | 0,79% | - |
| 08.10.2024 | 1,75 | 1,75 | 1,65 | 1,65 | -3,39% | - |
| 07.10.2024 | 1,72 | 1,79 | 1,71 | 1,71 | 2,15% | - |
| 04.10.2024 | 1,70 | 1,75 | 1,68 | 1,68 | -3,12% | - |
| 03.10.2024 | 1,72 | 1,73 | 1,70 | 1,73 | 2,73% | - |
| 02.10.2024 | 1,69 | 1,76 | 1,68 | 1,68 | 2,31% | - |
| 01.10.2024 | 1,69 | 1,72 | 1,65 | 1,65 | 0,80% | - |
| 30.09.2024 | 1,64 | 1,71 | 1,63 | 1,63 | 3,22% | - |
| 27.09.2024 | 1,53 | 1,67 | 1,53 | 1,58 | 6,32% | - |
| 26.09.2024 | 1,49 | 1,56 | 1,49 | 1,49 | 2,90% | - |
| 25.09.2024 | 1,50 | 1,54 | 1,45 | 1,45 | -1,03% | - |
| 24.09.2024 | 1,43 | 1,54 | 1,43 | 1,46 | 6,02% | - |
| 23.09.2024 | 1,42 | 1,50 | 1,38 | 1,38 | 1,25% | 8,00 |
| 20.09.2024 | 1,45 | 1,47 | 1,36 | 1,36 | -3,27% | - |
| 19.09.2024 | 1,40 | 1,49 | 1,40 | 1,41 | 3,68% | - |
| 18.09.2024 | 1,41 | 1,43 | 1,36 | 1,36 | -0,15% | - |
| 17.09.2024 | 1,39 | 1,44 | 1,36 | 1,36 | 1,65% | - |
| 16.09.2024 | 1,40 | 1,42 | 1,34 | 1,34 | -0,67% | - |
| 13.09.2024 | 1,37 | 1,42 | 1,35 | 1,35 | 2,12% | - |
| 12.09.2024 | 1,34 | 1,40 | 1,31 | 1,32 | 1,62% | - |
| 11.09.2024 | 1,34 | 1,39 | 1,30 | 1,30 | 1,09% | - |
| 10.09.2024 | 1,36 | 1,39 | 1,28 | 1,28 | -1,91% | - |
| 09.09.2024 | 1,39 | 1,39 | 1,31 | 1,31 | -2,17% | - |
| 06.09.2024 | 1,49 | 1,49 | 1,34 | 1,34 | -6,89% | - |
| 05.09.2024 | 1,50 | 1,53 | 1,44 | 1,44 | -0,83% | - |
| 04.09.2024 | 1,52 | 1,59 | 1,45 | 1,45 | -1,56% | 150,00 |
| 03.09.2024 | 1,60 | 1,63 | 1,47 | 1,47 | -5,10% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,55 | 1,55 | -1,96% | - |
| 30.08.2024 | 1,64 | 1,68 | 1,58 | 1,58 | -0,44% | - |
| 29.08.2024 | 1,63 | 1,67 | 1,59 | 1,59 | 1,34% | - |
| 28.08.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -1,94% | - |
| 27.08.2024 | 1,66 | 1,68 | 1,60 | 1,60 | -5,44% | - |
| 26.08.2024 | 1,68 | 1,71 | 1,68 | 1,69 | -1,17% | - |
| 23.08.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 0,83% | - |
| 22.08.2024 | 1,68 | 1,71 | 1,68 | 1,70 | -0,47% | - |
| 21.08.2024 | 1,68 | 1,71 | 1,68 | 1,70 | -0,06% | - |
| 20.08.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -0,99% | - |
| 19.08.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 0,94% | - |
| 16.08.2024 | 1,70 | 1,74 | 1,70 | 1,71 | -1,44% | - |
| 15.08.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,17% | - |
| 14.08.2024 | 1,68 | 1,72 | 1,68 | 1,71 | 0,18% | - |
| 13.08.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 0,18% | - |
| 12.08.2024 | 1,68 | 1,71 | 1,44 | 1,71 | 18,82% | - |