1,713€
0,29%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 3,40% | - |
| 05.06.2025 | 1,74 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 04.06.2025 | 1,71 | 1,77 | 1,71 | 1,75 | 1,99% | - |
| 03.06.2025 | 1,73 | 1,74 | 1,69 | 1,71 | -1,78% | - |
| 02.06.2025 | 1,69 | 1,76 | 1,68 | 1,74 | 2,77% | - |
| 30.05.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,22% | - |
| 29.05.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -0,17% | - |
| 28.05.2025 | 1,68 | 1,74 | 1,67 | 1,72 | 2,14% | - |
| 27.05.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 1,39% | - |
| 26.05.2025 | 1,67 | 1,69 | 1,65 | 1,66 | 0,55% | 70,00 |
| 23.05.2025 | 1,64 | 1,69 | 1,62 | 1,65 | 0,49% | - |
| 22.05.2025 | 1,67 | 1,68 | 1,62 | 1,64 | -1,20% | - |
| 21.05.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,41% | - |
| 20.05.2025 | 1,70 | 1,71 | 1,66 | 1,70 | -0,06% | - |
| 19.05.2025 | 1,68 | 1,71 | 1,65 | 1,71 | 0,77% | - |
| 16.05.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,08% | - |
| 15.05.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -3,35% | - |
| 14.05.2025 | 1,71 | 1,74 | 1,69 | 1,73 | 1,35% | - |
| 13.05.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -1,50% | - |
| 12.05.2025 | 1,64 | 1,75 | 1,64 | 1,74 | 6,83% | - |
| 09.05.2025 | 1,61 | 1,64 | 1,60 | 1,62 | 1,44% | - |
| 08.05.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 2,10% | - |
| 07.05.2025 | 1,56 | 1,58 | 1,53 | 1,57 | 1,23% | - |
| 06.05.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -0,64% | - |
| 05.05.2025 | 1,54 | 1,58 | 1,53 | 1,56 | 0,65% | - |
| 02.05.2025 | 1,53 | 1,58 | 1,53 | 1,55 | -0,90% | - |
| 30.04.2025 | 1,61 | 1,61 | 1,53 | 1,56 | -6,85% | - |
| 29.04.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,24% | - |
| 28.04.2025 | 1,63 | 1,70 | 1,63 | 1,67 | 2,32% | - |
| 25.04.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 0,25% | - |
| 24.04.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 2,00% | - |
| 23.04.2025 | 1,58 | 1,65 | 1,58 | 1,60 | 2,43% | - |
| 22.04.2025 | 1,54 | 1,58 | 1,53 | 1,56 | 0,77% | - |
| 17.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 2,04% | - |
| 16.04.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -4,28% | - |
| 15.04.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 3,39% | - |
| 14.04.2025 | 1,54 | 1,56 | 1,50 | 1,54 | -0,20% | - |
| 11.04.2025 | 1,49 | 1,55 | 1,47 | 1,54 | 3,43% | - |
| 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% | - |