20,670NOK
3,25%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |