24,709NOK
2,59%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 24,28 | 24,88 | 24,28 | 24,68 | 2,47% | - |
| 16.07.2025 | 23,37 | 24,42 | 23,37 | 24,08 | 3,28% | - |
| 15.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -0,76% | 9.000,00 |
| 14.07.2025 | 22,47 | 23,64 | 22,31 | 23,50 | 3,15% | - |
| 11.07.2025 | 21,56 | 22,78 | 21,56 | 22,78 | -7,27% | 55.689,00 |
| 10.07.2025 | 25,23 | 25,30 | 24,48 | 24,57 | -2,39% | - |
| 09.07.2025 | 24,85 | 25,48 | 24,77 | 25,17 | 1,40% | - |
| 08.07.2025 | 24,20 | 24,87 | 24,19 | 24,82 | 2,85% | - |
| 07.07.2025 | 23,92 | 24,41 | 23,90 | 24,13 | 1,05% | - |
| 04.07.2025 | 24,47 | 24,47 | 23,87 | 23,88 | -2,71% | - |
| 03.07.2025 | 24,15 | 24,73 | 23,97 | 24,55 | 1,60% | - |
| 02.07.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 1,42% | 2.000,00 |
| 01.07.2025 | 23,71 | 23,88 | 23,52 | 23,82 | 0,01% | - |
| 30.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,18% | 500,00 |
| 27.06.2025 | 23,57 | 23,97 | 23,55 | 23,86 | 2,41% | - |
| 26.06.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -4,59% | 1.742,00 |
| 25.06.2025 | 23,56 | 24,42 | 23,56 | 24,42 | 3,74% | 5.226,00 |
| 24.06.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 2,38% | 2.000,00 |
| 23.06.2025 | 23,16 | 23,29 | 22,87 | 22,99 | -0,37% | - |
| 20.06.2025 | 23,50 | 23,50 | 23,04 | 23,08 | -0,94% | 4.381,00 |
| 19.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,60% | 5.000,00 |
| 18.06.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 2,12% | 200,00 |
| 17.06.2025 | 22,88 | 22,88 | 22,68 | 22,68 | -1,39% | 1.099,00 |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 27.000,00 |
| 13.06.2025 | 22,00 | 22,24 | 22,00 | 22,20 | -0,27% | 11.335,00 |
| 12.06.2025 | 22,00 | 22,26 | 22,00 | 22,26 | -0,18% | 3.176,00 |
| 11.06.2025 | 22,00 | 22,48 | 22,00 | 22,30 | 3,54% | 9.696,00 |
| 10.06.2025 | 20,60 | 21,64 | 20,60 | 21,54 | 5,11% | - |
| 09.06.2025 | 20,64 | 20,66 | 20,43 | 20,49 | -1,30% | - |
| 06.06.2025 | 20,68 | 20,76 | 20,68 | 20,76 | 3,70% | 10.744,00 |
| 05.06.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,00% | 2.000,00 |
| 04.06.2025 | 19,98 | 20,02 | 19,98 | 20,02 | 1,57% | 610,00 |
| 03.06.2025 | 19,91 | 19,91 | 19,71 | 19,71 | -2,43% | 890,00 |
| 02.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | 100,00 |
| 30.05.2025 | 19,92 | 20,32 | 19,68 | 19,75 | 3,08% | 10.418,00 |
| 16.05.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -5,15% | 60,00 |
| 12.05.2025 | 20,18 | 20,20 | 20,18 | 20,20 | 4,94% | 5.551,00 |
| 09.05.2025 | 19,15 | 19,25 | 19,15 | 19,25 | 6,83% | 4.000,00 |
| 07.05.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,96% | 250,00 |
| 06.05.2025 | 18,40 | 18,57 | 18,40 | 18,57 | 2,60% | 2.186,00 |
| 02.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,16% | 300,00 |
| 30.04.2025 | 19,19 | 19,19 | 18,65 | 18,69 | -0,59% | 4.640,00 |
| 24.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,75% | 400,00 |
| 14.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,74% | 2.000,00 |
| 10.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 3,44% | 1.000,00 |
| 07.04.2025 | 18,95 | 18,95 | 17,73 | 17,73 | -5,84% | 82,00 |
| 04.04.2025 | 19,67 | 19,67 | 18,83 | 18,83 | -7,88% | 827,00 |
| 02.04.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -5,37% | 3.000,00 |
| 28.03.2025 | 21,62 | 21,62 | 21,60 | 21,60 | -3,05% | 1.450,00 |
| 21.03.2025 | 22,76 | 23,00 | 22,28 | 22,28 | -6,78% | 2.000,00 |
| 18.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 3,02% | 1.500,00 |
| 14.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | 700,00 |
| 12.03.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,05% | 60,00 |
| 11.03.2025 | 23,40 | 23,40 | 22,94 | 22,94 | -0,26% | 450,00 |
| 10.03.2025 | 23,36 | 23,36 | 23,00 | 23,00 | 1,05% | 1.300,00 |
| 06.03.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 4,40% | 5.000,00 |
| 05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 70,00 |
| 04.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,07% | 1.000,00 |
| 03.03.2025 | 22,96 | 22,96 | 22,80 | 22,80 | 1,33% | 1.707,00 |
| 27.02.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -3,35% | 1.108,00 |
| 26.02.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -0,43% | 141,00 |
| 19.02.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,52% | 500,00 |
| 18.02.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,26% | 100,00 |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 11,11% | 1.145,00 |
| 12.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -5,61% | 2.000,00 |
| 11.02.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 2,31% | 500,00 |
| 07.02.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -4,76% | 100,00 |
| 06.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 2,16% | 1.800,00 |
| 05.02.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,16% | 400,00 |
| 31.01.2025 | 22,38 | 22,48 | 22,38 | 22,48 | 1,35% | 40.160,00 |
| 30.01.2025 | 22,84 | 22,84 | 22,18 | 22,18 | -0,98% | 6.020,00 |
| 29.01.2025 | 22,38 | 22,40 | 22,38 | 22,40 | 2,66% | 5.346,00 |
| 27.01.2025 | 21,10 | 21,82 | 21,10 | 21,82 | 9,98% | 1.212,00 |
| 24.01.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,40% | 100,00 |
| 23.01.2025 | 18,50 | 19,93 | 18,50 | 19,76 | 17,62% | 21.485,00 |
| 22.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,44% | 200,00 |
| 17.01.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,23% | 1.750,00 |
| 13.01.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -2,10% | 11.448,00 |
| 10.01.2025 | 17,38 | 17,63 | 17,38 | 17,63 | 0,46% | 11.200,00 |
| 07.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,23% | 230,00 |
| 06.01.2025 | 17,51 | 17,59 | 17,43 | 17,59 | 4,45% | 438,00 |
| 20.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -9,22% | 6.102,00 |
| 17.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 4,15% | 670,00 |
| 13.12.2024 | 18,42 | 18,42 | 17,81 | 17,81 | -5,27% | 5.800,00 |
| 12.12.2024 | 18,79 | 18,80 | 18,79 | 18,80 | 0,00% | 57.815,00 |
| 09.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,43% | 900,00 |
| 06.12.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,11% | 1.000,00 |
| 04.12.2024 | 18,78 | 18,78 | 18,67 | 18,70 | 1,63% | 1.980,00 |
| 02.12.2024 | 18,33 | 18,40 | 18,33 | 18,40 | 1,66% | 250,00 |
| 26.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,79% | 1.450,00 |
| 25.11.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 2,79% | 5.508,00 |
| 22.11.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,28% | 100,00 |
| 19.11.2024 | 17,77 | 17,88 | 17,77 | 17,88 | 1,59% | 1.850,00 |
| 13.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -13,04% | 100,00 |
| 24.10.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 7,60% | 20.000,00 |
| 23.10.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -1,52% | 2.907,00 |
| 21.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | 2.100,00 |
| 18.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,04% | 10,00 |
| 17.10.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -3,02% | 103,00 |
| 15.10.2024 | 21,18 | 21,18 | 19,85 | 19,85 | -6,54% | 660,00 |