45,610€
-0,50%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 45,42 | 45,66 | 44,22 | 44,56 | -1,63% | 1.016,00 |
| 01.11.2024 | 46,54 | 46,54 | 45,14 | 45,30 | -3,00% | 262,00 |
| 31.10.2024 | 48,20 | 48,30 | 46,42 | 46,70 | -3,67% | 553,00 |
| 30.10.2024 | 48,40 | 49,14 | 48,02 | 48,48 | -0,25% | - |
| 29.10.2024 | 49,88 | 49,88 | 48,12 | 48,60 | -2,21% | 628,00 |
| 28.10.2024 | 49,44 | 49,70 | 48,46 | 49,70 | 0,28% | 398,00 |
| 25.10.2024 | 48,84 | 49,56 | 48,84 | 49,56 | 0,65% | 752,00 |
| 24.10.2024 | 48,90 | 49,64 | 48,90 | 49,24 | 1,40% | 62,00 |
| 23.10.2024 | 48,78 | 48,78 | 48,42 | 48,56 | 1,12% | 256,00 |
| 22.10.2024 | 48,52 | 48,56 | 48,02 | 48,02 | -1,03% | 189,00 |
| 21.10.2024 | 48,72 | 49,10 | 48,52 | 48,52 | 0,87% | 356,00 |
| 18.10.2024 | 49,92 | 49,92 | 48,04 | 48,10 | -3,57% | 453,00 |
| 17.10.2024 | 48,90 | 49,90 | 48,90 | 49,88 | 0,44% | 453,00 |
| 16.10.2024 | 48,90 | 49,98 | 48,84 | 49,66 | 1,47% | 1.476,00 |
| 15.10.2024 | 48,42 | 49,92 | 48,42 | 48,94 | 0,12% | - |
| 14.10.2024 | 49,06 | 49,06 | 48,88 | 48,88 | -0,77% | 113,00 |
| 11.10.2024 | 48,74 | 49,30 | 48,60 | 49,26 | -0,20% | 425,00 |
| 10.10.2024 | 48,58 | 49,36 | 48,28 | 49,36 | 3,61% | 353,00 |
| 09.10.2024 | 45,60 | 47,65 | 45,56 | 47,64 | 2,81% | - |
| 08.10.2024 | 47,40 | 47,58 | 46,34 | 46,34 | -2,77% | 316,00 |
| 07.10.2024 | 48,10 | 48,30 | 47,66 | 47,66 | -0,91% | 543,00 |
| 04.10.2024 | 47,74 | 48,54 | 47,74 | 48,10 | 0,97% | 615,00 |
| 03.10.2024 | 47,38 | 47,72 | 47,38 | 47,64 | 1,28% | 556,00 |
| 02.10.2024 | 47,86 | 47,86 | 46,50 | 47,04 | -1,71% | 607,00 |
| 01.10.2024 | 47,14 | 47,98 | 47,14 | 47,86 | 1,92% | 316,00 |
| 30.09.2024 | 46,18 | 47,22 | 46,18 | 46,96 | 2,09% | 263,00 |
| 27.09.2024 | 45,46 | 46,40 | 45,38 | 46,00 | 1,77% | 534,00 |
| 26.09.2024 | 45,20 | 45,46 | 45,14 | 45,20 | 1,35% | 915,00 |
| 25.09.2024 | 44,82 | 45,00 | 44,60 | 44,60 | -1,37% | 569,00 |
| 24.09.2024 | 45,72 | 45,94 | 45,20 | 45,22 | -2,08% | 528,00 |
| 23.09.2024 | 46,76 | 46,76 | 46,18 | 46,18 | -1,28% | 27,00 |
| 20.09.2024 | 46,94 | 46,94 | 46,54 | 46,78 | -0,89% | 297,00 |
| 19.09.2024 | 47,26 | 47,26 | 46,76 | 47,20 | -0,42% | 909,00 |
| 18.09.2024 | 46,32 | 47,40 | 46,32 | 47,40 | 3,00% | 1.827,00 |
| 17.09.2024 | 46,66 | 46,72 | 46,02 | 46,02 | -0,56% | 922,00 |
| 16.09.2024 | 47,00 | 47,00 | 46,28 | 46,28 | -1,15% | 466,00 |
| 13.09.2024 | 46,84 | 46,98 | 45,78 | 46,82 | -0,17% | 1.414,00 |
| 12.09.2024 | 46,98 | 46,98 | 46,40 | 46,90 | 0,73% | 454,00 |
| 11.09.2024 | 45,98 | 46,56 | 45,98 | 46,56 | 2,11% | 221,00 |
| 10.09.2024 | 46,16 | 46,30 | 45,60 | 45,60 | -1,60% | 646,00 |
| 09.09.2024 | 45,90 | 46,90 | 45,80 | 46,34 | 2,30% | 979,00 |
| 06.09.2024 | 45,56 | 45,56 | 45,30 | 45,30 | -1,86% | 378,00 |
| 05.09.2024 | 45,48 | 46,26 | 45,48 | 46,16 | 0,79% | 157,00 |
| 04.09.2024 | 45,02 | 45,86 | 44,60 | 45,80 | 1,73% | 1.127,00 |
| 03.09.2024 | 46,06 | 46,06 | 45,00 | 45,02 | -3,27% | 1.022,00 |
| 02.09.2024 | 46,78 | 46,78 | 46,24 | 46,54 | -0,94% | 325,00 |
| 30.08.2024 | 47,50 | 47,50 | 46,76 | 46,98 | -0,59% | 1.061,00 |
| 29.08.2024 | 48,82 | 49,02 | 47,24 | 47,26 | -3,00% | 2.247,00 |
| 28.08.2024 | 48,64 | 48,78 | 48,42 | 48,72 | -0,77% | 284,00 |
| 27.08.2024 | 49,48 | 49,80 | 49,10 | 49,10 | -0,20% | 436,00 |
| 26.08.2024 | 49,28 | 49,74 | 49,00 | 49,20 | -0,16% | 581,00 |
| 23.08.2024 | 49,50 | 49,60 | 49,08 | 49,28 | -0,44% | 236,00 |
| 22.08.2024 | 50,55 | 50,55 | 49,50 | 49,50 | -1,88% | 729,00 |
| 21.08.2024 | 50,60 | 50,75 | 49,94 | 50,45 | 0,50% | 760,00 |
| 20.08.2024 | 54,40 | 54,40 | 50,20 | 50,20 | -8,23% | 2.352,00 |
| 19.08.2024 | 53,85 | 54,70 | 53,85 | 54,70 | 2,05% | 1.070,00 |
| 16.08.2024 | 54,35 | 54,40 | 53,60 | 53,60 | -1,02% | 465,00 |
| 15.08.2024 | 54,85 | 54,85 | 54,00 | 54,15 | -0,55% | 287,00 |
| 14.08.2024 | 54,15 | 54,75 | 54,15 | 54,45 | 0,28% | 256,00 |
| 13.08.2024 | 53,45 | 54,30 | 53,45 | 54,30 | 2,36% | 1.722,00 |
| 12.08.2024 | 53,50 | 53,50 | 53,05 | 53,05 | 0,47% | 348,00 |
| 09.08.2024 | 53,00 | 53,10 | 52,80 | 52,80 | 0,57% | 167,00 |
| 08.08.2024 | 51,70 | 52,50 | 51,70 | 52,50 | 1,25% | 349,00 |
| 07.08.2024 | 50,65 | 51,85 | 50,30 | 51,85 | 2,78% | 512,00 |
| 06.08.2024 | 49,24 | 50,55 | 48,96 | 50,45 | 4,36% | 867,00 |
| 05.08.2024 | 49,70 | 49,78 | 47,88 | 48,34 | -4,56% | 2.314,00 |