26,843NOK
10,65%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 25,19 | 26,95 | 25,19 | 26,86 | 10,71% | - |
| 13.02.2026 | 29,50 | 29,50 | 24,26 | 24,26 | -14,34% | 394.943,00 |
| 12.02.2026 | 29,38 | 29,38 | 28,78 | 28,32 | -2,75% | 16.000,00 |
| 11.02.2026 | 28,48 | 29,30 | 28,48 | 29,12 | 1,32% | 41.369,00 |
| 10.02.2026 | 29,94 | 30,28 | 28,60 | 28,74 | -1,91% | 95.453,00 |
| 09.02.2026 | 28,50 | 29,30 | 28,46 | 29,30 | 7,64% | 60.710,00 |
| 06.02.2026 | 27,92 | 27,92 | 27,22 | 27,22 | -3,27% | 5.051,00 |
| 05.02.2026 | 28,20 | 28,20 | 28,14 | 28,14 | -0,42% | 44.500,00 |
| 04.02.2026 | 29,10 | 29,14 | 28,14 | 28,26 | -0,28% | 40.210,00 |
| 03.02.2026 | 28,78 | 28,78 | 28,20 | 28,34 | -1,60% | 4.580,00 |
| 02.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,57% | 300,00 |
| 30.01.2026 | 28,64 | 28,67 | 27,98 | 28,08 | -2,17% | - |
| 29.01.2026 | 28,72 | 28,72 | 28,72 | 28,70 | 0,03% | 1.674,00 |
| 28.01.2026 | 29,19 | 29,36 | 28,68 | 28,69 | -2,07% | - |
| 27.01.2026 | 29,34 | 29,34 | 29,30 | 29,30 | -1,21% | 29.854,00 |
| 26.01.2026 | 30,00 | 30,44 | 29,66 | 29,66 | -0,13% | 1.291,00 |
| 23.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 1,30% | 400,00 |
| 22.01.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 0,23% | 100,00 |
| 21.01.2026 | 29,29 | 29,29 | 28,71 | 29,25 | -0,70% | - |
| 20.01.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 0,48% | 10.000,00 |
| 19.01.2026 | 29,72 | 29,72 | 29,32 | 29,32 | -2,72% | 933,00 |
| 16.01.2026 | 30,14 | 30,14 | 30,14 | 30,14 | -0,59% | 10.000,00 |
| 15.01.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,61% | 90,00 |
| 14.01.2026 | 30,49 | 30,78 | 30,19 | 30,51 | 0,19% | - |
| 13.01.2026 | 30,47 | 30,56 | 30,25 | 30,45 | 0,20% | - |
| 12.01.2026 | 30,33 | 30,55 | 29,96 | 30,39 | 0,36% | - |
| 09.01.2026 | 30,33 | 31,05 | 30,26 | 30,28 | -0,47% | - |
| 08.01.2026 | 30,91 | 31,01 | 30,38 | 30,42 | -1,64% | - |
| 07.01.2026 | 31,12 | 31,60 | 30,74 | 30,93 | -0,20% | - |
| 06.01.2026 | 30,28 | 31,31 | 30,28 | 30,99 | 0,88% | - |
| 05.01.2026 | 30,58 | 30,72 | 30,56 | 30,72 | 0,72% | 6.246,00 |
| 02.01.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,64% | 28,00 |
| 30.12.2025 | 30,07 | 30,35 | 30,01 | 30,31 | -1,22% | - |
| 29.12.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 4,20% | 1.000,00 |
| 23.12.2025 | 29,79 | 29,79 | 29,22 | 29,44 | -0,81% | - |
| 22.12.2025 | 29,25 | 29,90 | 29,25 | 29,68 | 1,78% | - |
| 18.12.2025 | 28,69 | 29,30 | 28,69 | 29,16 | 1,65% | - |
| 17.12.2025 | 28,52 | 28,75 | 28,19 | 28,69 | 0,89% | - |
| 16.12.2025 | 27,81 | 28,51 | 27,75 | 28,44 | 1,44% | - |
| 15.12.2025 | 28,13 | 28,31 | 27,93 | 28,03 | -0,60% | - |
| 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 |