22,732NOK
1,03%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,61 | 22,90 | 22,16 | 22,73 | 1,01% | - |
| 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 |
| 14.10.2024 | 21,04 | 21,24 | 21,02 | 21,24 | -0,75% | 3.826,00 |
| 11.10.2024 | 21,16 | 21,40 | 21,16 | 21,40 | 2,98% | 318,00 |
| 08.10.2024 | 20,58 | 20,78 | 20,58 | 20,78 | -0,95% | 3.631,00 |
| 07.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,87% | 200,00 |
| 04.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,10% | 200,00 |
| 02.10.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,07% | 320,00 |
| 01.10.2024 | 20,76 | 20,76 | 20,56 | 20,56 | 1,08% | 5.100,00 |
| 30.09.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 8,71% | 200,00 |
| 25.09.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 2,92% | 140,00 |
| 24.09.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 5,09% | 100,00 |
| 19.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,06% | 425,00 |
| 18.09.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,93% | 100,00 |
| 16.09.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,66% | 600,00 |
| 12.09.2024 | 16,80 | 16,87 | 16,80 | 16,87 | 0,12% | 720,00 |
| 11.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | 430,00 |
| 10.09.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | 1.779,00 |
| 06.09.2024 | 18,01 | 18,01 | 16,90 | 16,90 | -9,29% | 27.700,00 |
| 04.09.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -2,05% | 100,00 |
| 03.09.2024 | 19,30 | 19,30 | 19,02 | 19,02 | -2,46% | 20.900,00 |
| 02.09.2024 | 19,62 | 19,63 | 19,50 | 19,50 | -1,02% | 627,00 |
| 29.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,71% | 200,00 |
| 28.08.2024 | 20,00 | 20,00 | 19,80 | 19,84 | -1,10% | 22.358,00 |
| 27.08.2024 | 20,30 | 20,30 | 20,06 | 20,06 | -1,18% | 202,00 |
| 26.08.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,36% | 100,00 |
| 19.08.2024 | 20,50 | 20,58 | 20,50 | 20,58 | 2,49% | 1.150,00 |
| 14.08.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -4,29% | 47,00 |
| 12.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 3,35% | 137,00 |
| 08.08.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,50% | 6.340,00 |
| 07.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 460,00 |
| 06.08.2024 | 19,67 | 20,50 | 19,67 | 20,50 | -8,48% | 410,00 |
| 31.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 4.900,00 |
| 30.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,14% | 100,00 |
| 26.07.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 1,17% | 78,00 |
| 19.07.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -2,20% | 600,00 |
| 15.07.2024 | 22,92 | 22,92 | 22,72 | 22,72 | 4,89% | 8.121,00 |
| 12.07.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 10,85% | 32,00 |
| 10.07.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -3,93% | 1.075,00 |
| 03.07.2024 | 20,06 | 20,34 | 20,06 | 20,34 | 0,39% | 1.013,00 |
| 02.07.2024 | 20,36 | 20,36 | 20,26 | 20,26 | -0,10% | 11.184,00 |
| 01.07.2024 | 20,26 | 20,28 | 20,20 | 20,28 | 1,76% | 1.204,00 |
| 27.06.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,86% | 600,00 |
| 17.06.2024 | 19,84 | 19,91 | 19,68 | 19,76 | -6,08% | 4.197,00 |
| 05.06.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,57% | 20,00 |
| 04.06.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -3,86% | 1.125,00 |
| 31.05.2024 | 21,50 | 21,76 | 21,50 | 21,76 | 4,82% | 399,00 |
| 24.05.2024 | 20,52 | 20,76 | 20,52 | 20,76 | -2,90% | 4.358,00 |
| 22.05.2024 | 21,32 | 21,38 | 21,32 | 21,38 | -1,75% | 1.200,00 |
| 21.05.2024 | 21,64 | 21,76 | 21,62 | 21,76 | 2,26% | 720,00 |
| 16.05.2024 | 21,80 | 21,80 | 21,18 | 21,28 | 4,93% | 21.059,00 |
| 13.05.2024 | 20,52 | 20,52 | 20,28 | 20,28 | -0,10% | 4.670,00 |
| 10.05.2024 | 20,32 | 20,32 | 20,30 | 20,30 | 4,00% | 1.017,00 |
| 08.05.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,11% | 30,00 |
| 07.05.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,97% | 362,00 |
| 06.05.2024 | 19,39 | 19,55 | 19,39 | 19,55 | 0,36% | 167,00 |
| 03.05.2024 | 19,22 | 19,51 | 19,22 | 19,48 | 1,56% | 2.020,00 |
| 02.05.2024 | 19,48 | 19,48 | 19,18 | 19,18 | -5,52% | 2.675,00 |
| 29.04.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,70% | 500,00 |
| 26.04.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 3,26% | 1.000,00 |