49,100€
-0,53%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 48,69 | 49,12 | 48,40 | 49,08 | -0,57% | - |
| 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 |
| 02.08.2024 | 52,15 | 52,15 | 50,65 | 50,65 | -3,71% | 391,00 |
| 01.08.2024 | 53,50 | 53,60 | 52,60 | 52,60 | -1,68% | 355,00 |
| 31.07.2024 | 52,25 | 53,50 | 52,25 | 53,50 | 3,08% | 367,00 |
| 30.07.2024 | 50,95 | 51,90 | 50,95 | 51,90 | 2,47% | 1.056,00 |
| 29.07.2024 | 49,98 | 50,65 | 49,98 | 50,65 | 1,58% | 844,00 |
| 26.07.2024 | 49,82 | 49,86 | 49,20 | 49,86 | 1,88% | 124,00 |
| 25.07.2024 | 48,20 | 48,94 | 48,00 | 48,94 | 0,29% | 490,00 |
| 24.07.2024 | 48,54 | 49,00 | 48,54 | 48,80 | -0,08% | 82,00 |
| 23.07.2024 | 48,84 | 49,02 | 48,08 | 48,84 | -0,33% | 934,00 |
| 22.07.2024 | 48,28 | 49,02 | 48,28 | 49,00 | 0,41% | 908,00 |
| 19.07.2024 | 48,78 | 48,96 | 48,78 | 48,80 | -0,69% | 60,00 |
| 18.07.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 1,32% | 20,00 |
| 17.07.2024 | 47,16 | 48,50 | 47,16 | 48,50 | 1,85% | 508,00 |
| 16.07.2024 | 47,56 | 48,00 | 47,22 | 47,62 | -0,04% | 564,00 |
| 15.07.2024 | 48,28 | 48,28 | 47,64 | 47,64 | -0,87% | 305,00 |
| 12.07.2024 | 48,10 | 48,34 | 48,06 | 48,06 | 0,29% | 267,00 |
| 11.07.2024 | 49,22 | 49,22 | 47,92 | 47,92 | -2,84% | 617,00 |
| 10.07.2024 | 49,94 | 49,94 | 48,86 | 49,32 | -0,76% | 441,00 |
| 09.07.2024 | 49,44 | 49,82 | 49,44 | 49,70 | -0,40% | 267,00 |
| 08.07.2024 | 49,62 | 50,30 | 49,48 | 49,90 | 1,84% | 301,00 |
| 05.07.2024 | 48,02 | 49,24 | 48,02 | 49,00 | 1,58% | 1.003,00 |
| 04.07.2024 | 48,48 | 48,80 | 48,24 | 48,24 | -0,70% | 2.187,00 |
| 03.07.2024 | 48,86 | 49,00 | 48,50 | 48,58 | 0,16% | 437,00 |
| 02.07.2024 | 48,00 | 48,50 | 47,48 | 48,50 | 0,41% | 266,00 |
| 01.07.2024 | 49,82 | 49,82 | 48,12 | 48,30 | -1,75% | 697,00 |
| 28.06.2024 | 48,90 | 49,22 | 48,38 | 49,16 | -0,45% | 498,00 |
| 27.06.2024 | 51,00 | 51,00 | 49,12 | 49,38 | -4,49% | 1.853,00 |
| 26.06.2024 | 52,40 | 52,40 | 51,70 | 51,70 | -0,77% | 69,00 |
| 25.06.2024 | 52,65 | 53,25 | 52,10 | 52,10 | -1,42% | 585,00 |
| 24.06.2024 | 52,60 | 53,00 | 52,30 | 52,85 | -0,75% | 3.488,00 |
| 21.06.2024 | 53,00 | 53,25 | 53,00 | 53,25 | -0,65% | 3.590,00 |
| 20.06.2024 | 53,30 | 53,60 | 53,05 | 53,60 | 0,75% | 202,00 |
| 19.06.2024 | 52,80 | 53,40 | 52,80 | 53,20 | 0,76% | 166,00 |
| 18.06.2024 | 53,50 | 53,50 | 52,80 | 52,80 | -1,03% | 720,00 |
| 17.06.2024 | 53,35 | 53,35 | 52,65 | 53,35 | 0,09% | 115,00 |
| 14.06.2024 | 52,40 | 53,30 | 52,40 | 53,30 | 2,70% | 425,00 |
| 13.06.2024 | 51,40 | 52,25 | 50,95 | 51,90 | 0,58% | 583,00 |
| 12.06.2024 | 51,45 | 51,60 | 51,00 | 51,60 | 0,49% | 250,00 |
| 11.06.2024 | 51,90 | 51,90 | 51,05 | 51,35 | -0,96% | 213,00 |
| 10.06.2024 | 52,00 | 52,05 | 51,50 | 51,85 | 0,00% | 490,00 |
| 07.06.2024 | 51,05 | 52,15 | 51,05 | 51,85 | -4,69% | 2.044,00 |
| 06.06.2024 | 53,95 | 54,50 | 53,95 | 54,40 | 0,93% | 299,00 |
| 05.06.2024 | 54,45 | 54,55 | 53,75 | 53,90 | -0,37% | 2.113,00 |
| 04.06.2024 | 55,05 | 55,05 | 53,95 | 54,10 | -3,13% | 1.655,00 |
| 03.06.2024 | 56,45 | 56,55 | 55,60 | 55,85 | -0,80% | 801,00 |
| 31.05.2024 | 55,45 | 56,30 | 55,40 | 56,30 | 1,81% | 186,00 |
| 30.05.2024 | 55,00 | 55,45 | 54,75 | 55,30 | 0,45% | 478,00 |
| 29.05.2024 | 57,55 | 57,55 | 54,65 | 55,05 | -3,93% | 916,00 |
| 28.05.2024 | 58,35 | 58,35 | 57,30 | 57,30 | -1,38% | 213,00 |
| 27.05.2024 | 57,10 | 58,15 | 57,10 | 58,10 | 1,75% | 583,00 |