36,430€
-1,49%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 36,84 | 36,84 | 36,20 | 36,34 | -1,73% | 7.395,00 |
| 24.07.2025 | 36,76 | 36,98 | 36,38 | 36,98 | 1,43% | 325,00 |
| 23.07.2025 | 36,26 | 36,66 | 36,26 | 36,46 | 1,56% | 850,00 |
| 22.07.2025 | 35,28 | 35,90 | 35,28 | 35,90 | 1,53% | 518,00 |
| 21.07.2025 | 34,90 | 35,36 | 34,74 | 35,36 | 1,55% | 2.127,00 |
| 18.07.2025 | 34,16 | 34,88 | 34,16 | 34,82 | 1,22% | 551,00 |
| 17.07.2025 | 34,80 | 34,82 | 34,38 | 34,40 | -0,58% | 1.630,00 |
| 16.07.2025 | 35,92 | 35,92 | 34,38 | 34,60 | -4,00% | 1.873,00 |
| 15.07.2025 | 35,52 | 36,64 | 35,40 | 36,04 | 1,64% | 2.083,00 |
| 14.07.2025 | 35,18 | 35,46 | 34,84 | 35,46 | 0,74% | 2.731,00 |
| 11.07.2025 | 35,26 | 35,38 | 34,78 | 35,20 | -0,62% | 3.154,00 |
| 10.07.2025 | 35,78 | 35,96 | 35,28 | 35,42 | -1,50% | 726,00 |
| 09.07.2025 | 36,06 | 36,06 | 35,96 | 35,96 | -0,17% | 690,00 |
| 08.07.2025 | 36,54 | 36,54 | 35,90 | 36,02 | -0,88% | 3.185,00 |
| 07.07.2025 | 37,12 | 37,52 | 36,20 | 36,34 | -2,21% | 3.064,00 |
| 04.07.2025 | 37,32 | 37,32 | 37,00 | 37,16 | -0,75% | 704,00 |
| 03.07.2025 | 37,52 | 37,52 | 37,30 | 37,44 | -0,64% | 224,00 |
| 02.07.2025 | 36,88 | 37,76 | 36,78 | 37,68 | 2,61% | 126,00 |
| 01.07.2025 | 36,60 | 36,72 | 36,46 | 36,72 | -0,86% | 2.165,00 |
| 30.06.2025 | 37,26 | 37,32 | 36,60 | 37,04 | -0,59% | 818,00 |
| 27.06.2025 | 37,12 | 37,26 | 36,74 | 37,26 | 0,76% | 1.993,00 |
| 26.06.2025 | 36,88 | 36,98 | 36,34 | 36,98 | 0,49% | 952,00 |
| 25.06.2025 | 37,00 | 37,14 | 36,50 | 36,80 | -1,76% | 660,00 |
| 24.06.2025 | 37,70 | 37,70 | 37,08 | 37,46 | 0,48% | 382,00 |
| 23.06.2025 | 37,10 | 37,56 | 36,90 | 37,28 | -0,32% | 378,00 |
| 20.06.2025 | 38,04 | 38,04 | 37,40 | 37,40 | -0,74% | 5.090,00 |
| 19.06.2025 | 36,90 | 37,68 | 36,90 | 37,68 | -3,58% | 1.437,00 |
| 18.06.2025 | 39,68 | 39,68 | 38,66 | 39,08 | -1,76% | 912,00 |
| 17.06.2025 | 39,66 | 39,78 | 39,66 | 39,78 | -1,00% | 130,00 |
| 16.06.2025 | 39,44 | 40,18 | 39,44 | 40,18 | 2,19% | 1.478,00 |
| 13.06.2025 | 39,54 | 40,12 | 39,12 | 39,32 | -2,14% | 1.336,00 |
| 12.06.2025 | 40,00 | 40,28 | 39,52 | 40,18 | -0,54% | 1.241,00 |
| 11.06.2025 | 41,04 | 41,04 | 40,38 | 40,40 | -1,32% | 2.050,00 |
| 10.06.2025 | 40,26 | 41,16 | 40,26 | 40,94 | 1,79% | 615,00 |
| 09.06.2025 | 40,08 | 40,34 | 40,08 | 40,22 | 0,65% | 297,00 |
| 06.06.2025 | 39,90 | 40,64 | 39,90 | 39,96 | 2,36% | 750,00 |
| 05.06.2025 | 39,22 | 39,24 | 39,00 | 39,04 | -1,01% | 413,00 |
| 04.06.2025 | 38,56 | 39,44 | 38,56 | 39,44 | 1,44% | 1.165,00 |
| 03.06.2025 | 39,24 | 39,24 | 38,50 | 38,88 | -0,87% | 1.262,00 |
| 02.06.2025 | 39,10 | 39,44 | 38,84 | 39,22 | -0,61% | 1.268,00 |
| 30.05.2025 | 40,64 | 40,64 | 39,22 | 39,46 | -3,14% | 1.910,00 |
| 29.05.2025 | 40,44 | 40,74 | 40,34 | 40,74 | 1,85% | 770,00 |
| 28.05.2025 | 40,20 | 40,36 | 39,90 | 40,00 | -1,72% | 1.008,00 |
| 27.05.2025 | 40,12 | 40,70 | 40,10 | 40,70 | 1,65% | 221,00 |
| 26.05.2025 | 40,68 | 40,70 | 40,00 | 40,04 | 0,55% | 343,00 |
| 23.05.2025 | 39,94 | 39,94 | 39,18 | 39,82 | 0,40% | 1.352,00 |
| 22.05.2025 | 40,58 | 40,58 | 39,10 | 39,66 | -2,32% | 976,00 |
| 21.05.2025 | 40,72 | 40,88 | 40,16 | 40,60 | -0,39% | 987,00 |
| 20.05.2025 | 43,92 | 43,94 | 40,50 | 40,76 | -7,15% | 1.516,00 |
| 19.05.2025 | 43,86 | 44,50 | 43,26 | 43,90 | 0,00% | 371,00 |
| 16.05.2025 | 43,84 | 43,90 | 43,84 | 43,90 | -0,27% | 7,00 |
| 15.05.2025 | 43,50 | 44,02 | 43,42 | 44,02 | 2,90% | 499,00 |
| 14.05.2025 | 42,72 | 42,92 | 42,72 | 42,78 | 0,38% | 128,00 |
| 13.05.2025 | 42,52 | 42,62 | 42,42 | 42,62 | 0,61% | 344,00 |
| 12.05.2025 | 42,74 | 42,84 | 42,14 | 42,36 | -0,28% | 643,00 |
| 09.05.2025 | 41,88 | 42,48 | 41,78 | 42,48 | 2,46% | 397,00 |
| 08.05.2025 | 41,70 | 41,76 | 41,42 | 41,46 | -1,05% | 383,00 |
| 07.05.2025 | 41,58 | 42,04 | 41,58 | 41,90 | -0,14% | 492,00 |
| 06.05.2025 | 43,10 | 43,18 | 41,62 | 41,96 | -3,05% | 394,00 |
| 05.05.2025 | 43,56 | 43,56 | 42,82 | 43,28 | -2,92% | 242,00 |
| 02.05.2025 | 43,48 | 44,58 | 43,48 | 44,58 | 2,25% | 28,00 |
| 30.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | 30,00 |
| 29.04.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 2,67% | 1.500,00 |
| 28.04.2025 | 42,98 | 43,14 | 42,56 | 42,76 | 0,23% | 272,00 |
| 25.04.2025 | 44,14 | 44,14 | 42,22 | 42,66 | -4,35% | 330,00 |
| 24.04.2025 | 44,22 | 44,60 | 43,66 | 44,60 | 0,13% | 48,00 |
| 23.04.2025 | 43,20 | 44,86 | 43,20 | 44,54 | 6,05% | 548,00 |
| 22.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 60,00 |
| 17.04.2025 | 42,00 | 42,20 | 41,86 | 42,20 | 1,83% | 188,00 |
| 15.04.2025 | 41,02 | 41,44 | 41,00 | 41,44 | 0,53% | 300,00 |
| 14.04.2025 | 41,26 | 41,50 | 41,22 | 41,22 | -2,14% | 159,00 |
| 11.04.2025 | 39,70 | 42,12 | 39,70 | 42,12 | 5,35% | 295,00 |
| 10.04.2025 | 41,58 | 41,74 | 39,84 | 39,98 | -6,72% | 312,00 |
| 09.04.2025 | 38,04 | 42,86 | 37,40 | 42,86 | 11,27% | 778,00 |
| 08.04.2025 | 39,90 | 40,44 | 38,52 | 38,52 | -3,12% | 756,00 |
| 07.04.2025 | 38,66 | 40,66 | 36,10 | 39,76 | -0,90% | 1.686,00 |
| 04.04.2025 | 42,10 | 42,54 | 39,92 | 40,12 | -4,93% | 3.883,00 |
| 03.04.2025 | 42,78 | 42,84 | 41,62 | 42,20 | -2,54% | 1.650,00 |
| 02.04.2025 | 44,26 | 44,26 | 43,26 | 43,30 | -2,70% | 662,00 |
| 01.04.2025 | 44,48 | 44,66 | 44,14 | 44,50 | 0,45% | 215,00 |
| 31.03.2025 | 44,02 | 44,46 | 42,88 | 44,30 | 0,27% | 778,00 |
| 28.03.2025 | 46,02 | 46,02 | 43,70 | 44,18 | -3,79% | 1.107,00 |
| 27.03.2025 | 45,74 | 46,06 | 45,54 | 45,92 | -1,03% | 481,00 |
| 26.03.2025 | 46,64 | 46,64 | 46,20 | 46,40 | -1,02% | 220,00 |
| 25.03.2025 | 46,80 | 46,88 | 46,80 | 46,88 | 0,82% | 174,00 |
| 24.03.2025 | 46,70 | 47,84 | 46,50 | 46,50 | -0,94% | 665,00 |
| 21.03.2025 | 47,06 | 47,10 | 46,94 | 46,94 | 0,34% | 17,00 |
| 20.03.2025 | 46,90 | 47,00 | 46,78 | 46,78 | -0,43% | 239,00 |
| 19.03.2025 | 46,56 | 47,00 | 46,42 | 46,98 | 0,21% | 92,00 |
| 18.03.2025 | 46,42 | 47,06 | 46,40 | 46,88 | 2,31% | 868,00 |
| 17.03.2025 | 45,54 | 46,26 | 45,54 | 45,82 | 0,75% | 247,00 |
| 14.03.2025 | 44,58 | 45,48 | 44,58 | 45,48 | 1,52% | 219,00 |
| 13.03.2025 | 44,84 | 44,84 | 44,74 | 44,80 | 0,54% | 294,00 |
| 12.03.2025 | 45,06 | 45,26 | 44,52 | 44,56 | 0,04% | 654,00 |
| 11.03.2025 | 46,30 | 46,32 | 44,02 | 44,54 | -3,72% | 1.343,00 |
| 10.03.2025 | 47,10 | 47,10 | 46,08 | 46,26 | -1,36% | 254,00 |
| 07.03.2025 | 45,80 | 46,90 | 45,64 | 46,90 | 3,30% | 609,00 |
| 06.03.2025 | 45,98 | 46,42 | 45,40 | 45,40 | -1,05% | 38,00 |
| 05.03.2025 | 45,32 | 45,88 | 45,14 | 45,88 | 0,79% | 1.078,00 |
| 04.03.2025 | 46,22 | 46,22 | 44,84 | 45,52 | -1,51% | 1.459,00 |