28,695NOK
5,73%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,65 | 28,77 | 27,65 | 28,72 | 5,83% | - |
| 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 |
| 25.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -2,34% | 40,00 |
| 24.07.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,00% | 270,00 |
| 23.07.2025 | 25,00 | 25,96 | 25,00 | 25,94 | 4,59% | - |
| 22.07.2025 | 24,47 | 24,84 | 24,22 | 24,80 | 1,13% | - |
| 21.07.2025 | 24,48 | 24,89 | 24,35 | 24,52 | 0,18% | - |
| 18.07.2025 | 24,75 | 25,22 | 24,45 | 24,48 | -0,81% | - |
| 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 |