2,067€
4,34%
Echtzeit-Aktienkurs ELKEM ASA NK 5
Bid:
Ask:
Aktienkurse zur ELKEM ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 3,79% | - |
| 16.07.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 0,30% | - |
| 15.07.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -1,25% | 20,00 |
| 14.07.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 4,60% | - |
| 11.07.2025 | 1,89 | 1,94 | 1,84 | 1,91 | -8,08% | - |
| 10.07.2025 | 2,13 | 2,14 | 2,08 | 2,08 | -2,48% | - |
| 09.07.2025 | 2,10 | 2,15 | 2,09 | 2,13 | 1,67% | - |
| 08.07.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 2,99% | - |
| 07.07.2025 | 2,02 | 2,06 | 2,00 | 2,04 | 1,12% | - |
| 04.07.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -2,78% | - |
| 03.07.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 1,82% | - |
| 02.07.2025 | 2,00 | 2,04 | 1,95 | 2,04 | 1,60% | - |
| 01.07.2025 | 2,00 | 2,02 | 1,98 | 2,00 | 0,43% | - |
| 30.06.2025 | 2,02 | 2,04 | 1,99 | 1,99 | -1,31% | - |
| 27.06.2025 | 1,99 | 2,03 | 1,99 | 2,02 | 1,46% | - |
| 26.06.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -0,94% | - |
| 25.06.2025 | 2,00 | 2,08 | 2,00 | 2,01 | 0,55% | - |
| 24.06.2025 | 1,97 | 2,03 | 1,97 | 2,00 | 1,19% | - |
| 23.06.2025 | 1,99 | 2,00 | 1,96 | 1,98 | -1,00% | - |
| 20.06.2025 | 1,99 | 2,02 | 1,98 | 2,00 | 0,15% | - |
| 19.06.2025 | 1,98 | 2,02 | 1,95 | 1,99 | 0,58% | - |
| 18.06.2025 | 2,03 | 2,05 | 1,98 | 1,98 | -2,36% | - |
| 17.06.2025 | 2,01 | 2,04 | 1,98 | 2,03 | 1,98% | - |
| 16.06.2025 | 1,94 | 2,01 | 1,94 | 1,99 | 2,37% | - |
| 13.06.2025 | 1,95 | 1,95 | 1,91 | 1,94 | 0,00% | - |
| 12.06.2025 | 1,89 | 1,96 | 1,88 | 1,94 | 2,07% | - |
| 11.06.2025 | 1,86 | 1,94 | 1,86 | 1,91 | 2,01% | - |
| 10.06.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 4,39% | - |
| 09.06.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,22% | - |
| 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% | - |