44,550€
0,84%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 43,13 | 44,51 | 42,78 | 44,35 | 0,38% | - |
| 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 |
| 03.03.2025 | 46,90 | 47,16 | 46,22 | 46,22 | -2,41% | 1.322,00 |
| 28.02.2025 | 47,70 | 47,88 | 47,08 | 47,36 | -0,08% | 898,00 |
| 27.02.2025 | 48,30 | 48,30 | 47,36 | 47,40 | -3,70% | 732,00 |
| 26.02.2025 | 49,38 | 49,38 | 48,58 | 49,22 | -0,36% | 639,00 |
| 25.02.2025 | 49,06 | 49,40 | 48,94 | 49,40 | 0,53% | 171,00 |
| 24.02.2025 | 49,46 | 49,58 | 49,04 | 49,14 | -0,69% | 457,00 |
| 21.02.2025 | 49,40 | 49,48 | 49,40 | 49,48 | -0,44% | 95,00 |
| 20.02.2025 | 50,30 | 50,30 | 49,70 | 49,70 | -1,09% | 258,00 |
| 19.02.2025 | 51,20 | 51,20 | 50,25 | 50,25 | -1,86% | 320,00 |
| 18.02.2025 | 49,78 | 51,70 | 49,78 | 51,20 | 3,10% | 307,00 |
| 17.02.2025 | 50,95 | 50,95 | 49,66 | 49,66 | -2,15% | 327,00 |
| 14.02.2025 | 49,28 | 51,35 | 49,28 | 50,75 | 2,61% | 190,00 |
| 13.02.2025 | 48,66 | 49,46 | 48,66 | 49,46 | 1,10% | 439,00 |
| 12.02.2025 | 48,68 | 48,94 | 48,50 | 48,92 | -1,37% | 114,00 |
| 11.02.2025 | 49,14 | 49,64 | 48,94 | 49,60 | 0,61% | 745,00 |
| 10.02.2025 | 48,82 | 49,30 | 48,82 | 49,30 | 1,27% | 1.027,00 |
| 07.02.2025 | 49,12 | 49,12 | 48,68 | 48,68 | -0,37% | 59,00 |
| 06.02.2025 | 49,24 | 49,24 | 48,64 | 48,86 | -0,53% | 639,00 |
| 05.02.2025 | 49,12 | 49,42 | 48,62 | 49,12 | -0,65% | 105,00 |
| 04.02.2025 | 48,70 | 49,44 | 48,70 | 49,44 | 1,60% | 190,00 |
| 03.02.2025 | 49,88 | 50,00 | 48,50 | 48,66 | -4,49% | 766,00 |
| 31.01.2025 | 51,20 | 51,35 | 50,95 | 50,95 | -1,45% | 130,00 |
| 30.01.2025 | 51,25 | 52,00 | 51,25 | 51,70 | 1,87% | 422,00 |
| 29.01.2025 | 50,65 | 51,30 | 50,65 | 50,75 | 0,59% | 1.787,00 |
| 28.01.2025 | 49,28 | 50,55 | 49,00 | 50,45 | 2,21% | 410,00 |
| 27.01.2025 | 48,60 | 49,54 | 48,44 | 49,36 | 0,49% | 1.239,00 |
| 24.01.2025 | 50,10 | 50,10 | 49,12 | 49,12 | -1,17% | 643,00 |
| 23.01.2025 | 48,78 | 49,94 | 48,78 | 49,70 | 2,69% | 762,00 |
| 22.01.2025 | 48,54 | 48,78 | 48,40 | 48,40 | -0,12% | 262,00 |
| 21.01.2025 | 47,78 | 48,46 | 47,78 | 48,46 | 1,17% | 419,00 |
| 20.01.2025 | 48,64 | 48,64 | 47,16 | 47,90 | -2,04% | 3.216,00 |
| 17.01.2025 | 48,54 | 48,98 | 48,50 | 48,90 | 0,95% | 338,00 |
| 16.01.2025 | 49,40 | 49,40 | 48,44 | 48,44 | 0,37% | 577,00 |
| 15.01.2025 | 47,38 | 48,26 | 47,38 | 48,26 | 3,70% | 8.046,00 |
| 14.01.2025 | 46,96 | 46,96 | 46,50 | 46,54 | 1,97% | 490,00 |
| 13.01.2025 | 45,60 | 45,64 | 45,40 | 45,64 | -0,09% | 383,00 |
| 10.01.2025 | 45,58 | 45,96 | 45,58 | 45,68 | 0,13% | 308,00 |
| 09.01.2025 | 44,98 | 45,80 | 44,98 | 45,62 | 1,65% | 277,00 |
| 08.01.2025 | 45,64 | 45,64 | 44,76 | 44,88 | -2,09% | 568,00 |
| 07.01.2025 | 46,76 | 46,76 | 45,76 | 45,84 | -2,72% | 347,00 |
| 06.01.2025 | 46,50 | 47,60 | 46,50 | 47,12 | 0,38% | 643,00 |
| 03.01.2025 | 47,12 | 47,12 | 46,94 | 46,94 | 0,64% | 111,00 |
| 02.01.2025 | 45,80 | 47,20 | 45,78 | 46,64 | 1,30% | 499,00 |
| 30.12.2024 | 46,04 | 46,04 | 45,70 | 46,04 | 0,57% | 258,00 |
| 27.12.2024 | 45,66 | 46,16 | 45,34 | 45,78 | -0,43% | 973,00 |
| 23.12.2024 | 45,50 | 46,32 | 45,50 | 45,98 | -0,09% | 430,00 |
| 20.12.2024 | 45,58 | 46,02 | 45,00 | 46,02 | 0,39% | 1.368,00 |
| 19.12.2024 | 45,92 | 46,38 | 45,60 | 45,84 | -1,88% | 1.199,00 |
| 18.12.2024 | 47,38 | 47,90 | 46,72 | 46,72 | -2,18% | 722,00 |
| 17.12.2024 | 49,04 | 49,12 | 47,52 | 47,76 | -3,28% | 693,00 |
| 16.12.2024 | 51,00 | 51,00 | 49,08 | 49,38 | -3,37% | 1.835,00 |
| 13.12.2024 | 51,30 | 51,40 | 51,10 | 51,10 | 0,00% | 217,00 |
| 12.12.2024 | 50,45 | 51,45 | 50,40 | 51,10 | 2,10% | 1.760,00 |
| 11.12.2024 | 49,46 | 50,55 | 49,46 | 50,05 | 2,10% | 1.397,00 |
| 10.12.2024 | 49,70 | 49,70 | 48,96 | 49,02 | -1,17% | 613,00 |
| 09.12.2024 | 48,92 | 50,15 | 48,92 | 49,60 | 0,00% | 1.959,00 |
| 06.12.2024 | 50,75 | 50,75 | 49,60 | 49,60 | -1,88% | 589,00 |
| 05.12.2024 | 49,98 | 50,80 | 49,98 | 50,55 | 0,40% | 244,00 |
| 04.12.2024 | 50,50 | 50,50 | 49,98 | 50,35 | 0,60% | 627,00 |
| 03.12.2024 | 50,70 | 50,70 | 50,05 | 50,05 | 1,36% | 386,00 |
| 02.12.2024 | 49,50 | 50,00 | 49,38 | 49,38 | 0,08% | 1.195,00 |
| 29.11.2024 | 49,30 | 49,34 | 49,18 | 49,34 | 0,28% | 169,00 |
| 28.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,65% | 140,00 |
| 27.11.2024 | 49,38 | 49,52 | 49,18 | 49,52 | 1,48% | 232,00 |
| 26.11.2024 | 50,45 | 50,45 | 48,46 | 48,80 | -3,75% | 1.337,00 |
| 25.11.2024 | 51,20 | 51,35 | 50,50 | 50,70 | 0,50% | 1.820,00 |
| 22.11.2024 | 49,44 | 50,95 | 49,44 | 50,45 | 2,54% | 809,00 |
| 21.11.2024 | 48,26 | 49,27 | 48,12 | 49,20 | 0,20% | - |
| 20.11.2024 | 49,50 | 49,50 | 48,82 | 49,10 | 1,40% | 305,00 |
| 19.11.2024 | 47,34 | 48,42 | 47,34 | 48,42 | -0,82% | 453,00 |
| 18.11.2024 | 47,50 | 49,50 | 46,94 | 48,82 | 2,43% | 941,00 |
| 15.11.2024 | 46,84 | 48,00 | 46,82 | 47,66 | 3,65% | 378,00 |
| 14.11.2024 | 46,30 | 46,30 | 45,98 | 45,98 | 0,13% | 70,00 |
| 13.11.2024 | 46,24 | 46,24 | 45,80 | 45,92 | -0,35% | 267,00 |
| 12.11.2024 | 46,28 | 46,32 | 45,72 | 46,08 | -0,48% | 844,00 |
| 11.11.2024 | 46,48 | 46,80 | 45,98 | 46,30 | -1,03% | 811,00 |
| 08.11.2024 | 46,52 | 46,78 | 46,52 | 46,78 | 1,34% | 30,00 |
| 07.11.2024 | 45,92 | 46,18 | 45,32 | 46,16 | 1,36% | 276,00 |
| 06.11.2024 | 46,28 | 46,68 | 45,54 | 45,54 | -0,39% | 412,00 |
| 05.11.2024 | 44,10 | 46,04 | 44,10 | 45,72 | 2,60% | 1.493,00 |