1,414€
0,07%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,43 | 1,45 | 1,41 | 1,44 | 0,42% | - |
| 19.12.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -1,04% | - |
| 18.12.2024 | 1,57 | 1,57 | 1,45 | 1,45 | -7,83% | - |
| 17.12.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,19% | - |
| 16.12.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,77% | - |
| 13.12.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -1,95% | - |
| 12.12.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -1,18% | - |
| 11.12.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 1,20% | - |
| 10.12.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 09.12.2024 | 1,58 | 1,64 | 1,58 | 1,61 | 1,64% | 80,00 |
| 06.12.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,74% | 80,00 |
| 05.12.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 0,00% | 30,00 |
| 04.12.2024 | 1,60 | 1,63 | 1,59 | 1,61 | 0,75% | - |
| 03.12.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 0,69% | - |
| 02.12.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 1,67% | - |
| 29.11.2024 | 1,57 | 1,59 | 1,56 | 1,56 | -0,95% | - |
| 28.11.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,29% | - |
| 27.11.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,52% | - |
| 26.11.2024 | 1,56 | 1,58 | 1,52 | 1,55 | -1,09% | - |
| 25.11.2024 | 1,58 | 1,61 | 1,56 | 1,56 | -0,76% | - |
| 22.11.2024 | 1,56 | 1,58 | 1,53 | 1,58 | 1,03% | - |
| 21.11.2024 | 1,57 | 1,57 | 1,53 | 1,56 | -0,32% | - |
| 20.11.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | - |
| 19.11.2024 | 1,55 | 1,56 | 1,52 | 1,56 | 0,71% | - |
| 18.11.2024 | 1,55 | 1,56 | 1,52 | 1,55 | 0,45% | - |
| 15.11.2024 | 1,48 | 1,56 | 1,47 | 1,54 | 3,84% | - |
| 14.11.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 0,47% | - |
| 13.11.2024 | 1,52 | 1,54 | 1,46 | 1,48 | -3,72% | - |
| 12.11.2024 | 1,53 | 1,55 | 1,52 | 1,53 | -0,45% | - |
| 11.11.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,72% | - |
| 08.11.2024 | 1,53 | 1,54 | 1,50 | 1,52 | -1,43% | - |
| 07.11.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 3,36% | - |
| 06.11.2024 | 1,51 | 1,55 | 1,47 | 1,49 | -1,33% | - |
| 05.11.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 04.11.2024 | 1,49 | 1,53 | 1,47 | 1,50 | 1,76% | - |
| 01.11.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,93% | - |
| 31.10.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,95% | - |
| 30.10.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -1,48% | - |
| 29.10.2024 | 1,56 | 1,59 | 1,55 | 1,56 | 0,19% | - |
| 28.10.2024 | 1,59 | 1,60 | 1,53 | 1,56 | -1,95% | - |
| 25.10.2024 | 1,60 | 1,62 | 1,54 | 1,59 | -1,00% | - |
| 24.10.2024 | 1,60 | 1,76 | 1,60 | 1,60 | 0,38% | - |
| 23.10.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 0,82% | - |
| 22.10.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -0,19% | - |
| 21.10.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -1,31% | - |
| 18.10.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -1,47% | - |
| 17.10.2024 | 1,63 | 1,64 | 1,61 | 1,63 | 0,25% | - |
| 16.10.2024 | 1,66 | 1,70 | 1,62 | 1,63 | -2,11% | - |
| 15.10.2024 | 1,80 | 1,81 | 1,66 | 1,66 | -7,97% | - |
| 14.10.2024 | 1,83 | 1,84 | 1,79 | 1,81 | -1,79% | - |
| 11.10.2024 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | - |
| 10.10.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 1,69% | - |
| 09.10.2024 | 1,76 | 1,79 | 1,72 | 1,78 | 1,02% | - |
| 08.10.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -2,92% | - |
| 07.10.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 1,45% | - |
| 04.10.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 1,59% | - |
| 03.10.2024 | 1,78 | 1,79 | 1,73 | 1,76 | -1,62% | - |
| 02.10.2024 | 1,76 | 1,79 | 1,73 | 1,79 | 2,11% | - |
| 01.10.2024 | 1,74 | 1,76 | 1,72 | 1,75 | 0,52% | - |
| 30.09.2024 | 1,70 | 1,75 | 1,69 | 1,74 | 3,20% | - |
| 27.09.2024 | 1,59 | 1,70 | 1,58 | 1,69 | 6,29% | - |
| 26.09.2024 | 1,57 | 1,60 | 1,51 | 1,59 | 2,65% | - |
| 25.09.2024 | 1,56 | 1,58 | 1,54 | 1,55 | -1,28% | - |
| 24.09.2024 | 1,49 | 1,59 | 1,49 | 1,57 | 5,45% | - |
| 23.09.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 1,36% | - |
| 20.09.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -2,85% | - |
| 19.09.2024 | 1,47 | 1,54 | 1,47 | 1,51 | 3,42% | - |
| 18.09.2024 | 1,46 | 1,48 | 1,45 | 1,46 | -0,34% | - |
| 17.09.2024 | 1,45 | 1,47 | 1,44 | 1,47 | 1,31% | - |
| 16.09.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,41% | - |
| 13.09.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,89% | - |
| 12.09.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 0,99% | - |
| 11.09.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 1,00% | - |
| 10.09.2024 | 1,40 | 1,44 | 1,38 | 1,40 | -0,92% | - |
| 09.09.2024 | 1,44 | 1,44 | 1,39 | 1,41 | -1,67% | - |
| 06.09.2024 | 1,54 | 1,54 | 1,42 | 1,43 | -6,88% | - |
| 05.09.2024 | 1,55 | 1,58 | 1,54 | 1,54 | -0,65% | - |
| 04.09.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -1,15% | - |
| 03.09.2024 | 1,65 | 1,66 | 1,57 | 1,57 | -5,43% | - |
| 02.09.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -2,76% | - |
| 30.08.2024 | 1,69 | 1,73 | 1,69 | 1,71 | 2,40% | - |
| 29.08.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -0,95% | - |
| 28.08.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -1,64% | - |
| 27.08.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,70% | - |
| 26.08.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,81% | - |
| 23.08.2024 | 1,73 | 1,75 | 1,71 | 1,74 | 0,99% | - |
| 22.08.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,21% | - |
| 21.08.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,40% | - |
| 20.08.2024 | 1,75 | 1,77 | 1,73 | 1,73 | -1,25% | - |
| 19.08.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,86% | - |
| 16.08.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -1,81% | - |
| 15.08.2024 | 1,74 | 1,77 | 1,72 | 1,77 | 1,96% | - |
| 14.08.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,46% | - |
| 13.08.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 0,29% | - |
| 12.08.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,06% | - |
| 09.08.2024 | 1,73 | 1,76 | 1,72 | 1,74 | 0,52% | - |
| 08.08.2024 | 1,73 | 1,75 | 1,70 | 1,73 | -1,14% | - |
| 07.08.2024 | 1,71 | 1,76 | 1,70 | 1,75 | 3,42% | - |
| 06.08.2024 | 1,69 | 1,76 | 1,67 | 1,69 | 1,32% | - |
| 05.08.2024 | 1,78 | 1,80 | 1,64 | 1,67 | -7,73% | - |