28,112NOK
-1,57%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,54 | 28,54 | 28,20 | 28,20 | -1,26% | 1.029,00 |
| 11.12.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,28% | 100,00 |
| 10.12.2025 | 28,60 | 28,60 | 28,48 | 28,48 | -0,64% | 3.000,00 |
| 09.12.2025 | 28,69 | 28,69 | 28,36 | 28,66 | 1,72% | - |
| 08.12.2025 | 28,16 | 28,18 | 28,16 | 28,18 | 0,28% | 6.600,00 |
| 05.12.2025 | 27,79 | 28,23 | 27,73 | 28,10 | 1,28% | - |
| 04.12.2025 | 27,96 | 27,96 | 27,74 | 27,75 | -0,07% | - |
| 03.12.2025 | 27,72 | 28,13 | 27,69 | 27,77 | 0,24% | - |
| 02.12.2025 | 27,82 | 27,82 | 27,43 | 27,70 | -0,66% | - |
| 01.12.2025 | 27,41 | 27,90 | 27,28 | 27,88 | 1,28% | - |
| 28.11.2025 | 27,67 | 27,92 | 27,49 | 27,53 | -0,50% | - |
| 27.11.2025 | 27,11 | 27,70 | 27,06 | 27,67 | 1,89% | - |
| 26.11.2025 | 26,77 | 27,18 | 26,54 | 27,16 | 1,66% | - |
| 25.11.2025 | 26,18 | 26,75 | 26,18 | 26,71 | 2,05% | - |
| 24.11.2025 | 26,53 | 26,53 | 25,85 | 26,18 | -0,70% | - |
| 21.11.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -1,49% | 200,00 |
| 20.11.2025 | 26,56 | 26,76 | 26,56 | 26,76 | 0,46% | 200,00 |
| 19.11.2025 | 26,83 | 27,00 | 26,24 | 26,64 | -0,65% | - |
| 18.11.2025 | 26,24 | 27,40 | 25,77 | 26,81 | 3,36% | - |
| 17.11.2025 | 27,24 | 27,24 | 25,94 | 25,94 | -1,97% | 1.571,00 |
| 14.11.2025 | 26,34 | 26,46 | 26,20 | 26,46 | 0,15% | 3.584,00 |
| 13.11.2025 | 26,00 | 26,70 | 26,00 | 26,42 | 3,61% | 18.200,00 |
| 12.11.2025 | 25,92 | 25,92 | 24,48 | 25,50 | -1,70% | 31.518,00 |
| 11.11.2025 | 26,48 | 26,48 | 25,94 | 25,94 | 0,54% | 1.095,00 |
| 10.11.2025 | 25,70 | 25,70 | 25,70 | 25,80 | 1,57% | 700,00 |
| 07.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,68% | 550,00 |
| 06.11.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,23% | 100,00 |
| 05.11.2025 | 25,64 | 26,04 | 25,64 | 26,04 | 0,93% | 14.113,00 |
| 04.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,89% | 250,00 |
| 03.11.2025 | 26,66 | 26,92 | 26,28 | 26,57 | 0,21% | - |
| 31.10.2025 | 26,76 | 26,86 | 26,51 | 26,51 | -0,88% | - |
| 30.10.2025 | 27,04 | 27,04 | 26,59 | 26,75 | 0,02% | - |
| 29.10.2025 | 26,34 | 26,74 | 26,34 | 26,74 | 2,18% | 8.144,00 |
| 28.10.2025 | 26,03 | 26,23 | 25,63 | 26,17 | 0,32% | - |
| 27.10.2025 | 26,37 | 26,39 | 25,76 | 26,09 | -0,13% | - |
| 24.10.2025 | 25,68 | 26,12 | 25,66 | 26,12 | -2,51% | 1.706,00 |
| 23.10.2025 | 26,69 | 27,40 | 26,28 | 26,79 | -0,40% | - |
| 22.10.2025 | 26,82 | 27,00 | 26,68 | 26,90 | -0,30% | 38.531,00 |
| 21.10.2025 | 27,20 | 27,32 | 26,90 | 26,98 | -2,60% | 35.670,00 |
| 20.10.2025 | 28,60 | 28,60 | 27,70 | 27,70 | -1,77% | 2.015,00 |
| 17.10.2025 | 28,90 | 28,90 | 28,00 | 28,20 | -2,35% | 10.561,00 |
| 16.10.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,49% | 3.187,00 |
| 15.10.2025 | 28,20 | 28,74 | 28,20 | 28,74 | 5,90% | 11.007,00 |
| 14.10.2025 | 27,46 | 27,46 | 26,16 | 27,14 | -0,37% | 39.833,00 |
| 13.10.2025 | 27,20 | 27,28 | 27,20 | 27,24 | -0,37% | 8.105,00 |
| 10.10.2025 | 27,60 | 28,00 | 27,26 | 27,34 | 0,00% | 44.425,00 |
| 09.10.2025 | 27,32 | 27,34 | 27,32 | 27,34 | 0,07% | 471,00 |
| 08.10.2025 | 27,30 | 27,55 | 27,07 | 27,32 | 0,37% | - |
| 07.10.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,51% | 300,00 |
| 06.10.2025 | 27,40 | 27,60 | 27,36 | 27,36 | 1,01% | 8.001,00 |
| 03.10.2025 | 27,52 | 27,73 | 27,04 | 27,09 | -1,50% | - |
| 02.10.2025 | 26,82 | 27,50 | 26,80 | 27,50 | 2,77% | 84.685,00 |
| 01.10.2025 | 26,38 | 26,76 | 26,38 | 26,76 | -1,25% | 46.605,00 |
| 30.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,97% | 734,00 |
| 29.09.2025 | 27,12 | 27,32 | 26,84 | 26,84 | -0,59% | 88.886,00 |
| 26.09.2025 | 26,74 | 27,20 | 26,74 | 27,00 | 1,12% | 198.496,00 |
| 25.09.2025 | 26,50 | 26,98 | 26,20 | 26,70 | 2,77% | 74.413,00 |
| 24.09.2025 | 25,70 | 26,54 | 25,68 | 25,98 | 3,01% | 286.473,00 |
| 23.09.2025 | 25,20 | 25,22 | 25,20 | 25,22 | 3,11% | 1.000,00 |
| 22.09.2025 | 24,46 | 25,02 | 24,46 | 24,46 | -5,95% | 16.116,00 |
| 19.09.2025 | 26,89 | 26,91 | 25,97 | 26,01 | -3,25% | - |
| 18.09.2025 | 24,90 | 27,48 | 24,90 | 26,88 | 9,74% | 337.951,00 |
| 17.09.2025 | 25,04 | 25,06 | 24,33 | 24,49 | -1,86% | - |
| 16.09.2025 | 25,03 | 25,28 | 24,84 | 24,96 | -0,39% | - |
| 15.09.2025 | 24,90 | 25,09 | 24,81 | 25,05 | 0,42% | - |
| 12.09.2025 | 24,68 | 25,03 | 24,68 | 24,95 | 3,18% | - |
| 11.09.2025 | 24,80 | 24,80 | 24,18 | 24,18 | -2,41% | 1.385,00 |
| 10.09.2025 | 25,30 | 25,30 | 24,74 | 24,78 | -1,68% | - |
| 09.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 102,00 |
| 08.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,64% | 500,00 |
| 05.09.2025 | 24,73 | 25,15 | 24,73 | 25,04 | -0,64% | - |
| 04.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,87% | 100,00 |
| 03.09.2025 | 24,42 | 24,92 | 24,32 | 24,74 | 1,70% | - |
| 02.09.2025 | 25,10 | 25,13 | 24,23 | 24,32 | -3,13% | - |
| 01.09.2025 | 25,49 | 25,49 | 24,88 | 25,11 | -1,99% | - |
| 29.08.2025 | 25,46 | 25,73 | 25,46 | 25,62 | 0,15% | - |
| 28.08.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,79% | 7.860,00 |
| 27.08.2025 | 25,81 | 25,84 | 25,35 | 25,38 | -1,75% | - |
| 26.08.2025 | 25,73 | 25,95 | 25,58 | 25,83 | -0,01% | - |
| 25.08.2025 | 25,74 | 26,03 | 25,71 | 25,83 | 0,29% | - |
| 22.08.2025 | 25,96 | 26,42 | 25,76 | 25,76 | 0,86% | 4.516,00 |
| 21.08.2025 | 25,77 | 25,87 | 25,51 | 25,54 | 0,47% | - |
| 20.08.2025 | 25,44 | 25,44 | 25,42 | 25,42 | -2,61% | 4.609,00 |
| 19.08.2025 | 25,20 | 26,10 | 25,20 | 26,10 | 2,19% | 51.000,00 |
| 18.08.2025 | 25,60 | 25,64 | 25,54 | 25,54 | -0,70% | 30.488,00 |
| 15.08.2025 | 26,80 | 26,80 | 25,72 | 25,72 | -1,68% | 2.008,00 |
| 14.08.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,21% | 720,00 |
| 13.08.2025 | 26,39 | 26,40 | 25,61 | 25,85 | -1,12% | - |
| 12.08.2025 | 25,08 | 26,14 | 25,08 | 26,14 | 3,73% | 284,00 |
| 11.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,59% | 810,00 |
| 08.08.2025 | 24,70 | 25,39 | 24,52 | 25,35 | 2,67% | - |
| 07.08.2025 | 24,59 | 24,82 | 24,30 | 24,69 | 0,80% | - |
| 06.08.2025 | 25,14 | 25,30 | 24,46 | 24,50 | -2,19% | - |
| 05.08.2025 | 24,81 | 25,40 | 24,64 | 25,04 | 2,72% | - |
| 04.08.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,14% | 10,00 |
| 01.08.2025 | 24,70 | 25,00 | 24,66 | 24,66 | 2,22% | 261,00 |
| 31.07.2025 | 24,71 | 24,71 | 24,06 | 24,12 | -0,31% | - |
| 30.07.2025 | 24,70 | 24,70 | 24,20 | 24,20 | -2,10% | 1.020,00 |
| 29.07.2025 | 24,90 | 25,00 | 24,72 | 24,72 | 3,00% | 5.210,00 |
| 28.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,31% | 10,00 |