52,950€
-1,49%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,85 | 54,70 | 53,18 | 53,40 | -0,65% | - |
| 28.05.2026 | 53,55 | 53,75 | 53,50 | 53,75 | -1,83% | 304,00 |
| 27.05.2026 | 55,05 | 55,25 | 54,50 | 54,75 | -1,35% | 445,00 |
| 26.05.2026 | 55,00 | 55,50 | 54,35 | 55,50 | 0,36% | 255,00 |
| 25.05.2026 | 55,15 | 55,60 | 55,15 | 55,30 | 2,41% | 268,00 |
| 22.05.2026 | 54,70 | 54,70 | 54,00 | 54,00 | 0,75% | 321,00 |
| 21.05.2026 | 53,60 | 53,75 | 53,60 | 53,60 | -0,28% | 131,00 |
| 20.05.2026 | 54,25 | 55,20 | 53,55 | 53,75 | -0,19% | 702,00 |
| 19.05.2026 | 54,20 | 54,20 | 53,85 | 53,85 | 0,47% | 91,00 |
| 18.05.2026 | 52,15 | 53,60 | 52,15 | 53,60 | 3,28% | 358,00 |
| 15.05.2026 | 51,40 | 52,50 | 51,40 | 51,90 | 0,87% | 406,00 |
| 14.05.2026 | 51,25 | 51,45 | 51,25 | 51,45 | 0,88% | 90,00 |
| 13.05.2026 | 50,80 | 51,00 | 50,60 | 51,00 | 0,99% | 71,00 |
| 12.05.2026 | 49,82 | 50,50 | 49,82 | 50,50 | 3,15% | 370,00 |
| 11.05.2026 | 48,86 | 49,26 | 48,86 | 48,96 | -0,20% | 762,00 |
| 08.05.2026 | 48,72 | 49,06 | 48,46 | 49,06 | 0,49% | 115,00 |
| 07.05.2026 | 50,05 | 50,20 | 48,82 | 48,82 | -3,23% | 363,00 |
| 06.05.2026 | 51,20 | 51,20 | 50,25 | 50,45 | 0,00% | 357,00 |
| 05.05.2026 | 51,50 | 51,50 | 50,15 | 50,45 | -3,72% | 391,00 |
| 04.05.2026 | 52,40 | 52,40 | 52,00 | 52,40 | 2,95% | 173,00 |
| 30.04.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 0,69% | 70,00 |
| 29.04.2026 | 50,40 | 50,55 | 50,40 | 50,55 | 0,80% | 140,00 |
| 28.04.2026 | 49,88 | 51,05 | 49,88 | 50,15 | 0,54% | 1.506,00 |
| 27.04.2026 | 49,14 | 50,55 | 48,90 | 49,88 | 0,97% | 417,00 |
| 24.04.2026 | 49,18 | 49,40 | 48,64 | 49,40 | -0,40% | 460,00 |
| 23.04.2026 | 49,96 | 49,96 | 49,54 | 49,60 | 0,36% | 144,00 |
| 22.04.2026 | 49,46 | 49,54 | 49,32 | 49,42 | -0,36% | 226,00 |
| 21.04.2026 | 49,74 | 49,74 | 49,60 | 49,60 | -2,75% | 218,00 |
| 20.04.2026 | 51,25 | 51,55 | 51,00 | 51,00 | 0,39% | 672,00 |
| 17.04.2026 | 50,40 | 50,80 | 50,40 | 50,80 | 0,69% | 115,00 |
| 16.04.2026 | 49,62 | 50,45 | 49,62 | 50,45 | 3,25% | 120,00 |
| 15.04.2026 | 48,50 | 48,86 | 48,46 | 48,86 | -0,24% | 124,00 |
| 14.04.2026 | 49,04 | 49,06 | 48,36 | 48,98 | -0,04% | 636,00 |
| 13.04.2026 | 49,50 | 49,62 | 49,00 | 49,00 | -1,65% | 171,00 |
| 10.04.2026 | 52,35 | 52,35 | 49,30 | 49,82 | -5,01% | 955,00 |
| 09.04.2026 | 51,40 | 52,65 | 51,25 | 52,45 | 0,10% | 255,00 |
| 08.04.2026 | 52,90 | 52,90 | 51,75 | 52,40 | 2,85% | 1.150,00 |
| 07.04.2026 | 50,95 | 51,80 | 50,85 | 50,95 | 0,00% | 2.343,00 |
| 02.04.2026 | 50,70 | 50,95 | 49,98 | 50,95 | -1,16% | 322,00 |
| 01.04.2026 | 51,20 | 51,75 | 51,20 | 51,55 | 1,48% | 381,00 |
| 31.03.2026 | 51,15 | 51,15 | 50,80 | 50,80 | 2,13% | 140,00 |
| 30.03.2026 | 49,12 | 49,98 | 49,12 | 49,74 | 1,51% | 129,00 |
| 27.03.2026 | 49,04 | 49,04 | 49,00 | 49,00 | -2,39% | 50,00 |
| 26.03.2026 | 48,10 | 50,20 | 48,10 | 50,20 | 5,02% | 280,00 |
| 25.03.2026 | 48,56 | 48,56 | 47,80 | 47,80 | -0,38% | 47,00 |
| 24.03.2026 | 47,98 | 48,10 | 47,98 | 47,98 | 0,38% | 122,00 |
| 23.03.2026 | 48,34 | 48,54 | 47,60 | 47,80 | -4,09% | 720,00 |
| 20.03.2026 | 51,25 | 51,25 | 49,80 | 49,84 | -3,04% | 487,00 |
| 19.03.2026 | 52,70 | 52,70 | 50,90 | 51,40 | -2,19% | 488,00 |
| 18.03.2026 | 54,15 | 54,15 | 52,55 | 52,55 | -1,96% | 241,00 |
| 17.03.2026 | 53,35 | 53,70 | 53,35 | 53,60 | 0,00% | 359,00 |
| 16.03.2026 | 52,25 | 54,00 | 52,20 | 53,60 | 3,38% | 566,00 |
| 13.03.2026 | 52,40 | 52,45 | 51,85 | 51,85 | -0,86% | 69,00 |
| 12.03.2026 | 50,05 | 52,30 | 50,05 | 52,30 | 2,95% | 347,00 |
| 11.03.2026 | 49,48 | 50,80 | 49,48 | 50,80 | 2,01% | 164,00 |
| 10.03.2026 | 50,25 | 50,25 | 49,80 | 49,80 | -0,40% | 80,00 |
| 09.03.2026 | 49,78 | 50,00 | 49,48 | 50,00 | -1,96% | 479,00 |
| 06.03.2026 | 50,40 | 51,00 | 50,40 | 51,00 | -0,10% | 189,00 |
| 05.03.2026 | 49,92 | 51,05 | 49,92 | 51,05 | 2,35% | 188,00 |
| 04.03.2026 | 48,54 | 50,15 | 48,52 | 49,88 | 2,17% | 357,00 |
| 03.03.2026 | 49,80 | 49,80 | 48,32 | 48,82 | -1,89% | 1.905,00 |
| 02.03.2026 | 49,54 | 49,92 | 49,50 | 49,76 | -1,85% | 242,00 |
| 27.02.2026 | 50,60 | 50,70 | 50,60 | 50,70 | 1,00% | 142,00 |
| 26.02.2026 | 50,70 | 50,70 | 50,20 | 50,20 | -1,57% | 188,00 |
| 25.02.2026 | 52,30 | 52,30 | 51,00 | 51,00 | -2,49% | 33,00 |
| 24.02.2026 | 51,85 | 52,55 | 51,85 | 52,30 | 4,39% | 185,00 |
| 23.02.2026 | 51,70 | 51,85 | 50,10 | 50,10 | -2,15% | 449,00 |
| 20.02.2026 | 51,35 | 51,35 | 51,20 | 51,20 | -1,54% | 112,00 |
| 18.02.2026 | 53,00 | 53,00 | 52,00 | 52,00 | 1,86% | 230,00 |
| 17.02.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -0,87% | 100,00 |
| 16.02.2026 | 51,90 | 51,95 | 51,45 | 51,50 | -0,96% | 203,00 |
| 13.02.2026 | 51,55 | 52,00 | 51,55 | 52,00 | 1,07% | 96,00 |
| 12.02.2026 | 53,05 | 53,05 | 51,45 | 51,45 | -2,83% | 382,00 |
| 11.02.2026 | 51,75 | 53,00 | 51,55 | 52,95 | 3,93% | 381,00 |
| 10.02.2026 | 52,00 | 52,50 | 50,80 | 50,95 | -1,64% | 1.815,00 |
| 09.02.2026 | 52,30 | 52,40 | 51,75 | 51,80 | -0,67% | 6,00 |
| 06.02.2026 | 51,55 | 52,30 | 51,30 | 52,15 | 1,26% | 591,00 |
| 05.02.2026 | 50,80 | 51,55 | 50,80 | 51,50 | 2,79% | 47,00 |
| 04.02.2026 | 50,90 | 50,90 | 50,10 | 50,10 | -0,89% | 203,00 |
| 03.02.2026 | 50,00 | 50,95 | 49,74 | 50,55 | 3,08% | 705,00 |
| 02.02.2026 | 49,34 | 49,34 | 48,98 | 49,04 | -2,60% | 377,00 |
| 30.01.2026 | 49,88 | 50,35 | 49,88 | 50,35 | 0,50% | 147,00 |
| 29.01.2026 | 48,70 | 50,45 | 48,70 | 50,10 | 4,33% | 2.086,00 |
| 28.01.2026 | 47,68 | 48,16 | 47,68 | 48,02 | 1,27% | 237,00 |
| 27.01.2026 | 46,22 | 47,56 | 46,18 | 47,42 | 2,86% | 467,00 |
| 26.01.2026 | 45,38 | 46,10 | 45,26 | 46,10 | 0,96% | 802,00 |
| 23.01.2026 | 47,16 | 47,16 | 45,66 | 45,66 | -4,64% | 613,00 |
| 22.01.2026 | 48,14 | 48,14 | 47,80 | 47,88 | 2,44% | 275,00 |
| 21.01.2026 | 47,42 | 47,42 | 46,34 | 46,74 | -1,81% | 360,00 |
| 20.01.2026 | 46,96 | 47,64 | 46,96 | 47,60 | 0,59% | 106,00 |
| 19.01.2026 | 48,14 | 48,14 | 47,12 | 47,32 | -2,75% | 314,00 |
| 16.01.2026 | 48,56 | 48,78 | 48,56 | 48,66 | -1,02% | 775,00 |
| 15.01.2026 | 48,66 | 49,22 | 48,66 | 49,16 | 1,82% | 285,00 |
| 14.01.2026 | 47,66 | 48,28 | 47,64 | 48,28 | -1,71% | 344,00 |
| 13.01.2026 | 49,32 | 49,36 | 49,00 | 49,12 | -0,49% | 207,00 |
| 12.01.2026 | 49,14 | 49,36 | 49,14 | 49,36 | 0,73% | 150,00 |
| 09.01.2026 | 49,54 | 49,54 | 49,00 | 49,00 | -0,28% | 434,00 |
| 08.01.2026 | 49,82 | 49,82 | 49,14 | 49,14 | -1,92% | 663,00 |
| 07.01.2026 | 50,00 | 50,30 | 50,00 | 50,10 | -1,28% | 148,00 |
| 06.01.2026 | 51,10 | 51,10 | 49,90 | 50,75 | -0,59% | 111,00 |