1,794€
2,96%
Echtzeit-Aktienkurs ELKEM ASA NK 5
Bid:
Ask:
Aktienkurse zur ELKEM ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,73 | 1,81 | 1,73 | 1,79 | 2,81% | - |
| 05.06.2025 | 1,75 | 1,77 | 1,73 | 1,74 | -0,03% | - |
| 04.06.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 2,26% | - |
| 03.06.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -1,53% | - |
| 02.06.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 21,41% | - |
| 17.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,07% | - |
| 16.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 13.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,92% | - |
| 12.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 10.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,21% | - |
| 09.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,37% | - |
| 06.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,18% | - |
| 05.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,46% | - |
| 04.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -5,01% | - |
| 03.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,59% | - |
| 02.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | - |
| 30.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,36% | - |
| 29.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,17% | - |
| 26.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 22.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 21.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,06% | - |
| 20.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 19.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,82% | - |
| 15.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,39% | - |
| 14.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,88% | - |
| 13.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | - |
| 12.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 09.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,30% | - |
| 08.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 06.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,14% | - |
| 05.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -8,33% | - |
| 02.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,20% | - |
| 01.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,11% | - |
| 31.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,29% | - |
| 30.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 29.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,91% | - |
| 26.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 4,58% | - |
| 25.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,67% | - |
| 24.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 23.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,50% | - |
| 22.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,18% | - |
| 19.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,01% | - |
| 18.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | - |
| 17.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,42% | - |
| 16.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,40% | - |
| 15.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,77% | - |
| 12.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 8,36% | - |
| 11.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,64% | - |
| 10.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,38% | - |
| 09.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,20% | - |
| 08.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,79% | - |
| 05.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 03.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,17% | - |
| 02.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,02% | - |
| 01.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 28.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,06% | - |
| 25.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,81% | - |
| 17.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,22% | - |
| 14.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,06% | - |
| 13.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,17% | - |
| 12.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,05% | - |
| 07.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,89% | - |
| 06.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,67% | - |
| 05.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,98% | - |
| 04.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,94% | - |
| 03.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,66% | - |
| 31.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,21% | - |
| 30.05.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,46% | - |
| 29.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 28.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,44% | - |
| 27.05.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,50% | - |
| 24.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,91% | - |
| 23.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 22.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,87% | - |
| 17.05.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,44% | - |
| 16.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | - |
| 15.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,73% | - |
| 14.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,82% | - |
| 13.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,87% | - |
| 10.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 5,77% | - |
| 09.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,18% | - |
| 08.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,04% | - |
| 07.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,59% | - |
| 06.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 03.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 02.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,93% | - |
| 30.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,00% | - |
| 29.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | - |
| 26.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,46% | - |
| 25.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,12% | - |
| 24.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,43% | - |
| 23.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,86% | - |
| 22.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,05% | - |
| 19.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,55% | - |
| 18.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,16% | - |
| 17.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,71% | - |
| 16.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -6,26% | - |
| 15.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,17% | - |
| 12.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,11% | - |
| 11.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,37% | - |