40,790€
-0,51%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |