1,525€
2,35%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,49 | 1,53 | 1,47 | 1,53 | 2,56% | - |
| 10.04.2025 | 1,63 | 1,71 | 1,43 | 1,49 | -10,21% | - |
| 09.04.2025 | 1,51 | 1,71 | 1,46 | 1,66 | 12,20% | - |
| 08.04.2025 | 1,58 | 1,59 | 1,45 | 1,48 | -4,40% | - |
| 07.04.2025 | 1,53 | 1,57 | 1,43 | 1,54 | -3,08% | - |
| 04.04.2025 | 1,71 | 1,71 | 1,59 | 1,59 | -7,11% | - |
| 03.04.2025 | 1,77 | 1,80 | 1,71 | 1,72 | -6,39% | - |
| 02.04.2025 | 1,85 | 1,85 | 1,80 | 1,83 | -1,29% | - |
| 01.04.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 0,32% | - |
| 31.03.2025 | 1,87 | 1,88 | 1,82 | 1,85 | -2,32% | - |
| 28.03.2025 | 1,91 | 1,96 | 1,89 | 1,89 | -1,46% | - |
| 27.03.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,49% | - |
| 26.03.2025 | 1,95 | 1,99 | 1,94 | 1,95 | 0,10% | - |
| 25.03.2025 | 1,95 | 1,97 | 1,92 | 1,95 | -0,05% | - |
| 24.03.2025 | 1,99 | 2,00 | 1,94 | 1,95 | -0,51% | - |
| 21.03.2025 | 1,97 | 1,99 | 1,93 | 1,96 | -0,36% | - |
| 20.03.2025 | 2,00 | 2,03 | 1,96 | 1,97 | -2,09% | - |
| 19.03.2025 | 2,04 | 2,04 | 1,99 | 2,01 | -1,47% | - |
| 18.03.2025 | 2,05 | 2,11 | 2,02 | 2,04 | -0,49% | - |
| 17.03.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 1,89% | - |
| 14.03.2025 | 1,94 | 2,02 | 1,94 | 2,01 | 4,20% | - |
| 13.03.2025 | 1,94 | 1,97 | 1,92 | 1,93 | -0,92% | - |
| 12.03.2025 | 1,95 | 1,98 | 1,93 | 1,95 | 0,15% | - |
| 11.03.2025 | 1,97 | 1,99 | 1,91 | 1,95 | -0,77% | - |
| 10.03.2025 | 1,98 | 2,00 | 1,95 | 1,96 | -1,41% | - |
| 07.03.2025 | 1,93 | 2,00 | 1,93 | 1,99 | 2,32% | - |
| 06.03.2025 | 1,94 | 1,97 | 1,91 | 1,94 | 0,78% | - |
| 05.03.2025 | 1,89 | 1,95 | 1,89 | 1,93 | 2,61% | - |
| 04.03.2025 | 1,92 | 1,93 | 1,85 | 1,88 | -2,39% | - |
| 03.03.2025 | 1,95 | 1,96 | 1,91 | 1,93 | -1,03% | - |
| 28.02.2025 | 1,92 | 1,96 | 1,89 | 1,95 | 0,46% | - |
| 27.02.2025 | 1,98 | 1,98 | 1,93 | 1,94 | -1,68% | - |
| 26.02.2025 | 1,99 | 2,00 | 1,96 | 1,97 | -0,35% | - |
| 25.02.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,97% | - |
| 24.02.2025 | 2,04 | 2,04 | 1,95 | 1,96 | -3,17% | - |
| 21.02.2025 | 2,00 | 2,08 | 1,98 | 2,02 | 1,40% | - |
| 20.02.2025 | 2,00 | 2,03 | 1,99 | 1,99 | 0,66% | 150,00 |
| 19.02.2025 | 1,99 | 2,01 | 1,98 | 1,98 | -0,55% | - |
| 18.02.2025 | 2,00 | 2,00 | 1,96 | 1,99 | -0,55% | - |
| 17.02.2025 | 1,96 | 2,00 | 1,93 | 2,00 | 2,14% | - |
| 14.02.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 1,77% | - |
| 13.02.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 9,12% | - |
| 12.02.2025 | 1,95 | 1,95 | 1,77 | 1,77 | -9,53% | - |
| 11.02.2025 | 1,93 | 1,96 | 1,90 | 1,95 | 0,83% | - |
| 10.02.2025 | 1,89 | 1,96 | 1,89 | 1,94 | 2,38% | - |
| 07.02.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -1,15% | - |
| 06.02.2025 | 1,87 | 1,93 | 1,86 | 1,91 | 2,19% | - |
| 05.02.2025 | 1,87 | 1,93 | 1,86 | 1,87 | -0,43% | - |
| 04.02.2025 | 1,78 | 1,90 | 1,78 | 1,88 | 5,68% | - |
| 03.02.2025 | 1,85 | 1,86 | 1,77 | 1,78 | -5,98% | - |
| 31.01.2025 | 1,94 | 1,95 | 1,87 | 1,89 | -2,17% | - |
| 30.01.2025 | 1,92 | 1,95 | 1,89 | 1,93 | 0,83% | - |
| 29.01.2025 | 1,92 | 1,92 | 1,88 | 1,92 | 1,37% | - |
| 28.01.2025 | 1,85 | 1,92 | 1,82 | 1,89 | 4,02% | - |
| 27.01.2025 | 1,65 | 1,86 | 1,64 | 1,82 | 9,06% | - |
| 24.01.2025 | 1,68 | 1,73 | 1,66 | 1,67 | -0,77% | - |
| 23.01.2025 | 1,41 | 1,71 | 1,41 | 1,68 | 19,15% | 4.440,00 |
| 22.01.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,05% | - |
| 21.01.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,77% | - |
| 20.01.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,49% | - |
| 17.01.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,92% | - |
| 16.01.2025 | 1,52 | 1,53 | 1,45 | 1,46 | -3,64% | - |
| 15.01.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 3,00% | - |
| 14.01.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 1,10% | - |
| 13.01.2025 | 1,45 | 1,46 | 1,43 | 1,45 | -0,07% | - |
| 10.01.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -1,62% | - |
| 09.01.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 1,58% | - |
| 08.01.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,29% | - |
| 07.01.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,87% | - |
| 06.01.2025 | 1,50 | 1,52 | 1,48 | 1,49 | -0,34% | - |
| 03.01.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,27% | - |
| 02.01.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 1,36% | - |
| 30.12.2024 | 1,47 | 1,48 | 1,46 | 1,48 | -0,14% | - |
| 27.12.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,48% | 1.500,00 |
| 23.12.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,15% | - |
| 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% | - |