52,275€
-1,65%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 53,50 | 53,70 | 52,15 | 52,15 | -1,88% | 437,00 |
| 29.09.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -1,76% | 110,00 |
| 28.09.2026 | 53,30 | 54,80 | 53,20 | 54,10 | 1,69% | 335,00 |
| 25.09.2026 | 52,90 | 54,00 | 52,90 | 53,20 | 2,60% | 469,00 |
| 24.09.2026 | 51,70 | 51,85 | 51,70 | 51,85 | 0,19% | 8,00 |
| 23.09.2026 | 50,50 | 51,75 | 50,50 | 51,75 | 5,18% | 2.013,00 |
| 22.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,04% | 57,00 |
| 21.09.2026 | 50,00 | 50,00 | 49,22 | 49,22 | -3,11% | 203,00 |
| 18.09.2026 | 51,70 | 51,80 | 50,80 | 50,80 | -1,93% | 194,00 |
| 17.09.2026 | 52,45 | 52,45 | 51,80 | 51,80 | 0,58% | 540,00 |
| 16.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 30,00 |
| 15.09.2026 | 52,55 | 52,55 | 51,85 | 52,25 | -1,88% | 94,00 |
| 14.09.2026 | 53,80 | 53,90 | 53,05 | 53,25 | -0,65% | 549,00 |
| 11.09.2026 | 52,00 | 53,85 | 52,00 | 53,60 | 3,08% | 1.336,00 |
| 10.09.2026 | 53,05 | 53,05 | 52,00 | 52,00 | -2,44% | 188,00 |
| 09.09.2026 | 52,50 | 53,50 | 52,50 | 53,30 | 2,50% | 927,00 |
| 08.09.2026 | 51,55 | 52,00 | 51,55 | 52,00 | 1,96% | 201,00 |
| 07.09.2026 | 51,45 | 51,45 | 51,00 | 51,00 | 0,29% | 29,00 |
| 04.09.2026 | 51,50 | 51,50 | 50,85 | 50,85 | -1,17% | 225,00 |
| 03.09.2026 | 51,45 | 51,45 | 51,45 | 51,45 | -0,87% | 2,00 |
| 02.09.2026 | 52,00 | 52,05 | 51,85 | 51,90 | -1,42% | 104,00 |
| 01.09.2026 | 52,25 | 52,65 | 52,05 | 52,65 | 1,45% | 27,00 |
| 31.08.2026 | 52,80 | 52,80 | 51,90 | 51,90 | -2,54% | 33,00 |
| 28.08.2026 | 52,75 | 53,50 | 52,75 | 53,25 | 0,28% | 250,00 |
| 27.08.2026 | 52,90 | 53,10 | 52,90 | 53,10 | 0,00% | 520,00 |
| 26.08.2026 | 50,10 | 53,10 | 50,10 | 53,10 | 5,46% | 426,00 |
| 25.08.2026 | 48,92 | 50,35 | 48,92 | 50,35 | 2,71% | 641,00 |
| 24.08.2026 | 49,06 | 49,20 | 48,88 | 49,02 | 1,16% | 115,00 |
| 21.08.2026 | 48,42 | 48,46 | 48,42 | 48,46 | 4,08% | 31,00 |
| 20.08.2026 | 47,04 | 47,04 | 46,56 | 46,56 | -0,47% | 186,00 |
| 19.08.2026 | 46,66 | 46,78 | 46,66 | 46,78 | -0,04% | 353,00 |
| 18.08.2026 | 46,98 | 46,98 | 46,80 | 46,80 | -0,51% | 43,00 |
| 17.08.2026 | 46,92 | 47,22 | 46,82 | 47,04 | -0,84% | 148,00 |
| 14.08.2026 | 47,10 | 47,44 | 47,10 | 47,44 | -0,96% | 128,00 |
| 13.08.2026 | 48,62 | 48,62 | 47,22 | 47,90 | -2,48% | 599,00 |
| 12.08.2026 | 49,70 | 49,70 | 49,04 | 49,12 | 1,36% | 160,00 |
| 11.08.2026 | 48,14 | 48,46 | 48,14 | 48,46 | 1,13% | 121,00 |
| 10.08.2026 | 47,54 | 47,92 | 47,54 | 47,92 | 0,38% | 101,00 |
| 07.08.2026 | 46,54 | 47,88 | 46,44 | 47,74 | 4,14% | 62,00 |
| 06.08.2026 | 45,60 | 45,84 | 45,60 | 45,84 | 0,04% | 141,00 |
| 05.08.2026 | 46,40 | 46,40 | 45,82 | 45,82 | -1,63% | 14,00 |
| 04.08.2026 | 47,24 | 47,24 | 46,50 | 46,58 | -2,10% | 44,00 |
| 03.08.2026 | 46,86 | 47,74 | 46,86 | 47,58 | 0,63% | 107,00 |
| 31.07.2026 | 47,34 | 47,34 | 47,28 | 47,28 | -0,42% | 27,00 |
| 30.07.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 1,02% | 24,00 |
| 29.07.2026 | 47,04 | 47,24 | 46,60 | 47,00 | -0,47% | 107,00 |
| 28.07.2026 | 47,14 | 47,22 | 47,14 | 47,22 | 0,94% | 544,00 |
| 27.07.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -0,47% | 40,00 |
| 24.07.2026 | 45,76 | 47,14 | 45,76 | 47,00 | 2,89% | 1.456,00 |
| 23.07.2026 | 45,58 | 45,96 | 45,56 | 45,68 | 0,09% | 26,00 |
| 22.07.2026 | 44,62 | 46,06 | 44,62 | 45,64 | 1,97% | 347,00 |
| 20.07.2026 | 44,54 | 44,76 | 44,18 | 44,76 | 0,49% | 4.463,00 |
| 17.07.2026 | 43,98 | 44,54 | 43,98 | 44,54 | -0,22% | 412,00 |
| 16.07.2026 | 44,62 | 44,64 | 44,62 | 44,64 | 1,36% | 100,00 |
| 15.07.2026 | 43,60 | 44,04 | 43,54 | 44,04 | 2,66% | 333,00 |
| 14.07.2026 | 41,50 | 43,02 | 41,50 | 42,90 | 2,39% | 1.245,00 |
| 13.07.2026 | 41,06 | 41,90 | 41,06 | 41,90 | 1,65% | 1.046,00 |
| 10.07.2026 | 41,70 | 41,70 | 41,00 | 41,22 | -0,96% | 139,00 |
| 09.07.2026 | 41,62 | 41,62 | 41,62 | 41,62 | 1,51% | 44,00 |
| 08.07.2026 | 42,36 | 42,36 | 40,74 | 41,00 | -3,53% | 1.254,00 |
| 07.07.2026 | 40,76 | 42,50 | 40,76 | 42,50 | 3,36% | 228,00 |
| 06.07.2026 | 41,60 | 41,96 | 41,04 | 41,12 | -1,34% | 621,00 |
| 03.07.2026 | 41,40 | 41,68 | 41,40 | 41,68 | 1,41% | 161,00 |
| 02.07.2026 | 40,50 | 41,10 | 40,42 | 41,10 | 1,53% | 328,00 |
| 01.07.2026 | 40,92 | 40,92 | 39,56 | 40,48 | -1,22% | 1.396,00 |
| 30.06.2026 | 44,20 | 44,20 | 40,62 | 40,98 | -7,07% | 674,00 |
| 29.06.2026 | 45,84 | 45,98 | 43,68 | 44,10 | -4,26% | 1.800,00 |
| 26.06.2026 | 46,92 | 46,92 | 46,06 | 46,06 | -3,07% | 225,00 |
| 25.06.2026 | 47,52 | 47,52 | 47,44 | 47,52 | -2,22% | 326,00 |
| 24.06.2026 | 47,86 | 48,64 | 47,84 | 48,60 | 1,50% | 54,00 |
| 23.06.2026 | 47,60 | 48,10 | 47,44 | 47,88 | -1,64% | 166,00 |
| 22.06.2026 | 48,30 | 48,98 | 48,18 | 48,68 | 0,25% | 95,00 |
| 19.06.2026 | 48,56 | 48,56 | 48,56 | 48,56 | -0,16% | 55,00 |
| 18.06.2026 | 48,94 | 48,94 | 48,64 | 48,64 | -0,21% | 31,00 |
| 17.06.2026 | 49,16 | 49,16 | 48,74 | 48,74 | -1,34% | 33,00 |
| 16.06.2026 | 49,00 | 49,58 | 49,00 | 49,40 | -0,52% | 100,00 |
| 15.06.2026 | 49,04 | 49,66 | 49,04 | 49,66 | 2,27% | 15,00 |
| 12.06.2026 | 48,40 | 48,56 | 48,40 | 48,56 | 0,96% | 35,00 |
| 11.06.2026 | 47,72 | 48,10 | 47,70 | 48,10 | 1,65% | 125,00 |
| 10.06.2026 | 47,32 | 47,32 | 47,32 | 47,32 | -0,67% | 20,00 |
| 09.06.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 0,80% | 128,00 |
| 08.06.2026 | 48,56 | 48,56 | 46,92 | 47,26 | -3,00% | 1.539,00 |
| 05.06.2026 | 50,75 | 50,75 | 48,72 | 48,72 | -4,84% | 115,00 |
| 04.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -1,54% | 100,00 |
| 03.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,29% | 370,00 |
| 02.06.2026 | 52,75 | 52,75 | 51,75 | 52,15 | -1,32% | 173,00 |
| 01.06.2026 | 53,20 | 53,30 | 52,55 | 52,85 | 0,00% | 425,00 |
| 29.05.2026 | 53,95 | 53,95 | 52,85 | 52,85 | -1,67% | 466,00 |
| 28.05.2026 | 53,55 | 53,75 | 53,40 | 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 |