50,175€
-1,52%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 51,20 | 51,20 | 49,88 | 50,00 | -1,86% | 776,00 |
| 11.12.2025 | 51,00 | 51,40 | 50,95 | 50,95 | -0,68% | 102,00 |
| 10.12.2025 | 51,00 | 51,40 | 51,00 | 51,30 | -0,58% | 1.468,00 |
| 09.12.2025 | 51,40 | 51,70 | 51,40 | 51,60 | -0,48% | 42,00 |
| 08.12.2025 | 51,50 | 51,85 | 51,20 | 51,85 | 0,88% | 1.237,00 |
| 05.12.2025 | 51,25 | 51,45 | 51,25 | 51,40 | -0,10% | 484,00 |
| 04.12.2025 | 51,20 | 51,45 | 51,20 | 51,45 | -0,87% | 63,00 |
| 03.12.2025 | 50,05 | 52,40 | 50,05 | 51,90 | 4,38% | 2.126,00 |
| 02.12.2025 | 49,74 | 49,92 | 49,36 | 49,72 | 0,69% | 1.957,00 |
| 01.12.2025 | 50,00 | 50,00 | 49,38 | 49,38 | -2,31% | 199,00 |
| 28.11.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 2,25% | 43,00 |
| 27.11.2025 | 49,50 | 49,50 | 49,44 | 49,44 | 0,20% | 538,00 |
| 26.11.2025 | 49,18 | 49,34 | 49,18 | 49,34 | 1,11% | 210,00 |
| 25.11.2025 | 48,34 | 48,80 | 48,34 | 48,80 | 1,41% | 115,00 |
| 24.11.2025 | 48,36 | 48,36 | 48,12 | 48,12 | 0,46% | 148,00 |
| 21.11.2025 | 47,48 | 47,90 | 47,48 | 47,90 | -0,79% | 59,00 |
| 20.11.2025 | 48,85 | 48,92 | 48,06 | 48,28 | -0,29% | - |
| 19.11.2025 | 48,34 | 49,06 | 48,20 | 48,42 | 0,79% | 375,00 |
| 18.11.2025 | 47,98 | 48,34 | 47,98 | 48,04 | -1,52% | 409,00 |
| 17.11.2025 | 49,10 | 49,18 | 48,78 | 48,78 | -0,77% | 1.933,00 |
| 14.11.2025 | 49,00 | 49,16 | 48,74 | 49,16 | -0,57% | 219,00 |
| 13.11.2025 | 49,54 | 49,54 | 49,44 | 49,44 | -1,08% | 63,00 |
| 12.11.2025 | 49,56 | 49,98 | 49,46 | 49,98 | -0,64% | 448,00 |
| 11.11.2025 | 50,25 | 50,30 | 50,25 | 50,30 | 0,50% | 135,00 |
| 10.11.2025 | 49,26 | 50,05 | 49,26 | 50,05 | 2,06% | 262,00 |
| 07.11.2025 | 49,04 | 49,04 | 48,46 | 49,04 | 2,21% | 324,00 |
| 06.11.2025 | 48,56 | 48,56 | 47,98 | 47,98 | -2,08% | 418,00 |
| 05.11.2025 | 47,96 | 49,06 | 47,96 | 49,00 | 2,13% | 267,00 |
| 04.11.2025 | 48,02 | 48,38 | 47,98 | 47,98 | 0,25% | 606,00 |
| 03.11.2025 | 48,50 | 48,50 | 47,72 | 47,86 | -1,60% | 1.110,00 |
| 31.10.2025 | 48,84 | 48,84 | 48,52 | 48,64 | -1,34% | 350,00 |
| 30.10.2025 | 50,75 | 50,75 | 49,20 | 49,30 | -2,76% | 839,00 |
| 29.10.2025 | 50,80 | 50,80 | 50,70 | 50,70 | -0,98% | 137,00 |
| 28.10.2025 | 50,80 | 51,55 | 49,90 | 51,20 | -0,97% | 2.627,00 |
| 27.10.2025 | 51,85 | 51,85 | 51,20 | 51,70 | 0,49% | 630,00 |
| 24.10.2025 | 52,50 | 52,50 | 51,15 | 51,45 | -1,06% | 344,00 |
| 23.10.2025 | 51,85 | 52,00 | 51,85 | 52,00 | 1,07% | 199,00 |
| 22.10.2025 | 52,05 | 52,05 | 51,45 | 51,45 | -1,44% | 276,00 |
| 21.10.2025 | 52,90 | 52,90 | 52,20 | 52,20 | -2,06% | 991,00 |
| 20.10.2025 | 52,20 | 53,50 | 52,20 | 53,30 | 2,11% | 996,00 |
| 17.10.2025 | 50,75 | 52,30 | 50,45 | 52,20 | 1,36% | 3.357,00 |
| 16.10.2025 | 50,60 | 52,00 | 50,40 | 51,50 | 0,78% | 1.508,00 |
| 15.10.2025 | 49,94 | 51,10 | 49,60 | 51,10 | 2,53% | 2.358,00 |
| 14.10.2025 | 49,56 | 49,84 | 49,26 | 49,84 | -0,32% | 786,00 |
| 13.10.2025 | 49,40 | 50,20 | 49,38 | 50,00 | 2,04% | 847,00 |
| 10.10.2025 | 48,60 | 49,32 | 48,60 | 49,00 | 0,29% | 218,00 |
| 09.10.2025 | 48,04 | 48,86 | 48,04 | 48,86 | 2,22% | 1.071,00 |
| 08.10.2025 | 49,54 | 49,54 | 47,74 | 47,80 | -2,45% | 381,00 |
| 07.10.2025 | 47,42 | 49,58 | 47,34 | 49,00 | 3,55% | 760,00 |
| 06.10.2025 | 47,24 | 47,66 | 47,24 | 47,32 | 0,25% | 726,00 |
| 03.10.2025 | 46,46 | 47,20 | 46,46 | 47,20 | 1,64% | 471,00 |
| 02.10.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -1,19% | 24,00 |
| 01.10.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 3,80% | 2.213,00 |
| 30.09.2025 | 45,60 | 45,60 | 45,28 | 45,28 | -1,57% | 255,00 |
| 29.09.2025 | 46,78 | 46,78 | 45,92 | 46,00 | -1,20% | 1.304,00 |
| 26.09.2025 | 46,44 | 46,56 | 45,96 | 46,56 | -0,98% | 610,00 |
| 25.09.2025 | 47,06 | 47,08 | 46,84 | 47,02 | -1,14% | 244,00 |
| 24.09.2025 | 47,08 | 47,82 | 47,08 | 47,56 | 1,23% | 2.638,00 |
| 23.09.2025 | 48,26 | 48,50 | 46,88 | 46,98 | -2,17% | 1.620,00 |
| 22.09.2025 | 47,82 | 48,02 | 47,50 | 48,02 | -0,66% | 698,00 |
| 19.09.2025 | 48,54 | 48,90 | 48,34 | 48,34 | -0,21% | 605,00 |
| 18.09.2025 | 48,54 | 48,70 | 48,44 | 48,44 | 0,08% | 72,00 |
| 17.09.2025 | 48,06 | 48,40 | 48,06 | 48,40 | 1,85% | 1.622,00 |
| 16.09.2025 | 48,56 | 48,68 | 47,52 | 47,52 | -1,66% | 2.209,00 |
| 15.09.2025 | 48,36 | 48,54 | 47,88 | 48,32 | 0,12% | 1.029,00 |
| 12.09.2025 | 47,32 | 48,28 | 47,10 | 48,26 | 4,41% | 2.040,00 |
| 11.09.2025 | 46,52 | 46,58 | 45,98 | 46,22 | -0,17% | 458,00 |
| 10.09.2025 | 44,50 | 46,30 | 44,50 | 46,30 | 4,99% | 1.995,00 |
| 09.09.2025 | 43,64 | 44,10 | 43,64 | 44,10 | 0,18% | 668,00 |
| 08.09.2025 | 44,00 | 44,40 | 43,46 | 44,02 | 0,82% | 571,00 |
| 05.09.2025 | 43,82 | 43,84 | 43,56 | 43,66 | -0,05% | 300,00 |
| 04.09.2025 | 43,39 | 44,21 | 43,39 | 43,68 | 0,65% | - |
| 03.09.2025 | 43,40 | 43,66 | 43,40 | 43,40 | 0,23% | 375,00 |
| 02.09.2025 | 44,28 | 44,60 | 43,02 | 43,30 | -2,30% | 1.044,00 |
| 01.09.2025 | 43,56 | 44,32 | 43,56 | 44,32 | 1,84% | 1.233,00 |
| 29.08.2025 | 42,44 | 43,84 | 42,44 | 43,52 | 2,88% | 346,00 |
| 28.08.2025 | 42,08 | 42,32 | 42,08 | 42,30 | 0,95% | 592,00 |
| 27.08.2025 | 41,92 | 42,12 | 41,72 | 41,90 | -0,52% | 629,00 |
| 26.08.2025 | 42,50 | 42,50 | 41,80 | 42,12 | -0,66% | 371,00 |
| 25.08.2025 | 42,36 | 42,40 | 41,80 | 42,40 | 0,76% | 495,00 |
| 22.08.2025 | 41,54 | 42,34 | 41,54 | 42,08 | 1,11% | 2.838,00 |
| 21.08.2025 | 39,00 | 42,06 | 38,92 | 41,62 | 6,23% | 5.849,00 |
| 20.08.2025 | 39,12 | 39,58 | 38,96 | 39,18 | -0,10% | 560,00 |
| 19.08.2025 | 38,30 | 40,00 | 38,30 | 39,22 | 2,14% | 863,00 |
| 18.08.2025 | 38,36 | 38,40 | 38,08 | 38,40 | -0,21% | 1.281,00 |
| 15.08.2025 | 38,20 | 38,62 | 38,12 | 38,48 | 2,56% | 360,00 |
| 14.08.2025 | 38,28 | 38,28 | 37,32 | 37,52 | -1,11% | 1.930,00 |
| 13.08.2025 | 39,32 | 39,32 | 37,70 | 37,94 | -3,41% | 2.270,00 |
| 12.08.2025 | 39,50 | 39,82 | 39,28 | 39,28 | 1,60% | 388,00 |
| 11.08.2025 | 39,06 | 39,20 | 38,60 | 38,66 | -0,87% | 5.306,00 |
| 08.08.2025 | 38,42 | 39,46 | 38,42 | 39,00 | 3,01% | 543,00 |
| 07.08.2025 | 36,60 | 37,86 | 36,60 | 37,86 | 2,27% | 603,00 |
| 06.08.2025 | 36,28 | 37,02 | 35,94 | 37,02 | 2,55% | 2.391,00 |
| 05.08.2025 | 36,00 | 36,16 | 35,72 | 36,10 | 0,78% | 684,00 |
| 04.08.2025 | 36,06 | 36,06 | 35,50 | 35,82 | 1,24% | 343,00 |
| 01.08.2025 | 35,18 | 35,70 | 35,18 | 35,38 | -0,79% | 496,00 |
| 31.07.2025 | 35,46 | 35,72 | 35,08 | 35,66 | 1,36% | 1.056,00 |
| 30.07.2025 | 35,92 | 35,92 | 35,18 | 35,18 | -0,73% | 501,00 |
| 29.07.2025 | 36,00 | 36,00 | 35,38 | 35,44 | -3,01% | 1.033,00 |
| 28.07.2025 | 36,82 | 36,82 | 36,46 | 36,54 | 0,55% | 330,00 |