46,200€
-0,47%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 46,65 | 46,75 | 45,17 | 45,20 | -3,21% | - |
| 31.10.2024 | 48,26 | 48,57 | 46,09 | 46,70 | -3,55% | - |
| 30.10.2024 | 48,48 | 49,14 | 48,02 | 48,42 | -0,29% | - |
| 29.10.2024 | 49,79 | 49,99 | 48,03 | 48,56 | -2,41% | - |
| 28.10.2024 | 49,59 | 49,83 | 48,40 | 49,76 | 0,61% | - |
| 25.10.2024 | 48,92 | 49,66 | 48,86 | 49,46 | 1,02% | - |
| 24.10.2024 | 48,48 | 49,77 | 48,48 | 48,96 | 1,30% | - |
| 23.10.2024 | 48,22 | 48,86 | 48,04 | 48,33 | 0,12% | - |
| 22.10.2024 | 48,61 | 49,31 | 48,11 | 48,27 | -0,74% | - |
| 21.10.2024 | 48,10 | 49,32 | 47,96 | 48,63 | 0,91% | 107,00 |
| 18.10.2024 | 49,84 | 50,05 | 48,15 | 48,19 | -3,14% | - |
| 17.10.2024 | 49,81 | 49,93 | 48,79 | 49,75 | -0,17% | - |
| 16.10.2024 | 48,96 | 49,88 | 48,80 | 49,84 | 2,16% | - |
| 15.10.2024 | 48,60 | 49,92 | 48,42 | 48,78 | 0,14% | - |
| 14.10.2024 | 49,07 | 49,16 | 48,31 | 48,71 | -0,79% | - |
| 11.10.2024 | 49,07 | 49,14 | 48,40 | 49,10 | -0,14% | - |
| 10.10.2024 | 47,68 | 49,17 | 47,62 | 49,17 | 3,02% | - |
| 09.10.2024 | 46,03 | 47,75 | 45,56 | 47,73 | 3,47% | - |
| 08.10.2024 | 47,19 | 47,92 | 46,06 | 46,13 | -3,43% | - |
| 07.10.2024 | 48,07 | 48,60 | 47,70 | 47,77 | -0,77% | - |
| 04.10.2024 | 47,49 | 49,04 | 47,43 | 48,14 | 0,96% | 100,00 |
| 03.10.2024 | 46,66 | 47,87 | 46,66 | 47,68 | 1,51% | - |
| 02.10.2024 | 47,92 | 48,12 | 46,43 | 46,97 | -1,72% | - |
| 01.10.2024 | 47,26 | 48,11 | 47,04 | 47,79 | 1,14% | - |
| 30.09.2024 | 46,09 | 47,26 | 45,95 | 47,25 | 3,08% | - |
| 27.09.2024 | 45,24 | 46,41 | 45,16 | 45,84 | 1,66% | 264,00 |
| 26.09.2024 | 45,30 | 45,69 | 44,64 | 45,09 | 0,67% | - |
| 25.09.2024 | 45,11 | 45,20 | 44,64 | 44,79 | -1,08% | - |
| 24.09.2024 | 46,23 | 46,45 | 45,11 | 45,28 | -1,61% | - |
| 23.09.2024 | 46,74 | 47,16 | 45,87 | 46,02 | -1,14% | - |
| 20.09.2024 | 46,99 | 47,28 | 46,43 | 46,55 | -1,42% | - |
| 19.09.2024 | 47,25 | 47,44 | 46,73 | 47,22 | 0,77% | - |
| 18.09.2024 | 46,16 | 47,29 | 46,14 | 46,86 | 1,45% | - |
| 17.09.2024 | 46,47 | 46,81 | 46,07 | 46,19 | -0,52% | - |
| 16.09.2024 | 47,00 | 47,05 | 46,17 | 46,43 | -1,11% | - |
| 13.09.2024 | 46,78 | 47,05 | 45,56 | 46,95 | 0,34% | - |
| 12.09.2024 | 46,92 | 46,97 | 46,12 | 46,79 | -0,21% | - |
| 11.09.2024 | 45,73 | 46,90 | 45,73 | 46,89 | 2,65% | - |
| 10.09.2024 | 46,06 | 46,65 | 45,61 | 45,68 | -1,28% | - |
| 09.09.2024 | 45,64 | 47,26 | 45,64 | 46,27 | 2,07% | 60,00 |
| 06.09.2024 | 46,18 | 46,22 | 45,11 | 45,33 | -2,01% | - |
| 05.09.2024 | 45,90 | 46,41 | 45,33 | 46,26 | 0,65% | - |
| 04.09.2024 | 45,14 | 45,99 | 44,36 | 45,96 | 2,00% | - |
| 03.09.2024 | 46,50 | 46,58 | 45,01 | 45,06 | -5,46% | - |
| 02.09.2024 | 47,05 | 47,68 | 46,10 | 47,66 | 1,12% | - |
| 30.08.2024 | 47,47 | 47,64 | 46,69 | 47,13 | -0,02% | - |
| 29.08.2024 | 48,75 | 48,99 | 47,11 | 47,14 | -3,34% | 700,00 |
| 28.08.2024 | 49,29 | 49,48 | 48,56 | 48,77 | -0,89% | 400,00 |
| 27.08.2024 | 49,47 | 49,86 | 49,09 | 49,21 | -0,45% | - |
| 26.08.2024 | 49,37 | 49,76 | 48,96 | 49,43 | 0,49% | - |
| 23.08.2024 | 49,45 | 49,89 | 48,95 | 49,19 | 0,16% | - |
| 22.08.2024 | 50,45 | 50,45 | 49,05 | 49,11 | -2,94% | - |
| 21.08.2024 | 50,48 | 51,28 | 49,83 | 50,60 | 0,50% | - |
| 20.08.2024 | 54,68 | 54,68 | 50,18 | 50,35 | -8,08% | 400,00 |
| 19.08.2024 | 54,05 | 54,78 | 53,63 | 54,78 | 1,91% | - |
| 16.08.2024 | 54,43 | 54,53 | 53,45 | 53,75 | -1,06% | - |
| 15.08.2024 | 54,78 | 54,88 | 54,08 | 54,33 | -0,59% | 40,00 |
| 14.08.2024 | 54,13 | 54,78 | 53,98 | 54,65 | 0,83% | - |
| 13.08.2024 | 53,38 | 54,43 | 53,38 | 54,20 | 2,17% | - |
| 12.08.2024 | 53,38 | 53,65 | 53,03 | 53,05 | -0,28% | 964,00 |
| 09.08.2024 | 52,63 | 53,40 | 52,58 | 53,20 | 1,09% | - |
| 08.08.2024 | 51,48 | 52,68 | 51,43 | 52,63 | 2,83% | - |
| 07.08.2024 | 50,85 | 52,08 | 50,11 | 51,18 | 1,79% | - |
| 06.08.2024 | 48,85 | 50,63 | 48,50 | 50,28 | 4,15% | - |
| 05.08.2024 | 49,71 | 49,98 | 47,70 | 48,27 | -4,84% | - |
| 02.08.2024 | 52,13 | 52,63 | 50,40 | 50,73 | -3,52% | - |
| 01.08.2024 | 53,73 | 53,80 | 52,33 | 52,58 | -1,96% | - |
| 31.07.2024 | 52,23 | 53,83 | 51,83 | 53,63 | 3,67% | 891,00 |
| 30.07.2024 | 50,90 | 51,93 | 50,90 | 51,73 | 2,27% | - |
| 29.07.2024 | 49,91 | 50,83 | 49,54 | 50,58 | 1,58% | 1.200,00 |
| 26.07.2024 | 49,25 | 49,97 | 49,22 | 49,79 | 1,20% | - |
| 25.07.2024 | 48,35 | 49,45 | 47,86 | 49,20 | 1,51% | 180,00 |
| 24.07.2024 | 48,61 | 49,01 | 48,18 | 48,47 | -0,49% | - |
| 23.07.2024 | 48,85 | 49,01 | 48,08 | 48,71 | -0,33% | - |
| 22.07.2024 | 48,29 | 49,13 | 48,25 | 48,87 | 0,83% | - |
| 19.07.2024 | 48,83 | 49,25 | 48,41 | 48,47 | -1,16% | - |
| 18.07.2024 | 48,77 | 49,34 | 48,50 | 49,04 | 1,01% | - |
| 17.07.2024 | 47,42 | 48,91 | 47,30 | 48,55 | 1,93% | - |
| 16.07.2024 | 47,63 | 48,06 | 47,06 | 47,63 | -0,10% | - |
| 15.07.2024 | 47,99 | 48,42 | 47,63 | 47,68 | -0,77% | - |
| 12.07.2024 | 47,87 | 48,41 | 47,72 | 48,05 | 0,59% | - |
| 11.07.2024 | 49,26 | 49,36 | 47,74 | 47,77 | -3,01% | 301,00 |
| 10.07.2024 | 49,58 | 50,05 | 48,74 | 49,25 | -0,81% | 150,00 |
| 09.07.2024 | 49,64 | 50,02 | 49,52 | 49,65 | -0,06% | - |
| 08.07.2024 | 48,71 | 50,30 | 48,65 | 49,68 | 1,51% | - |
| 05.07.2024 | 48,26 | 49,35 | 48,26 | 48,94 | 1,30% | - |
| 04.07.2024 | 48,85 | 48,97 | 48,31 | 48,31 | -1,09% | - |
| 03.07.2024 | 48,89 | 49,14 | 48,39 | 48,84 | -0,04% | - |
| 02.07.2024 | 48,23 | 48,86 | 47,39 | 48,86 | 1,10% | - |
| 01.07.2024 | 49,81 | 49,87 | 48,17 | 48,33 | -1,75% | - |
| 28.06.2024 | 49,45 | 49,61 | 48,09 | 49,19 | -0,40% | - |
| 27.06.2024 | 51,23 | 51,33 | 49,13 | 49,39 | -3,49% | - |
| 26.06.2024 | 52,73 | 52,78 | 51,08 | 51,18 | -2,71% | - |
| 25.06.2024 | 52,68 | 53,35 | 51,83 | 52,60 | 0,14% | 400,00 |
| 24.06.2024 | 52,93 | 53,23 | 52,38 | 52,53 | -0,61% | - |
| 21.06.2024 | 52,90 | 53,60 | 52,73 | 52,85 | -1,63% | - |
| 20.06.2024 | 53,18 | 53,78 | 52,83 | 53,73 | 1,37% | - |
| 19.06.2024 | 53,15 | 53,70 | 52,98 | 53,00 | 0,33% | - |
| 18.06.2024 | 53,28 | 53,65 | 52,75 | 52,83 | -0,75% | - |
| 17.06.2024 | 53,53 | 53,78 | 52,58 | 53,23 | -0,19% | - |