16,983NOK
-0,32%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,16% | 6.102,00 |
| 19.12.2024 | 17,12 | 17,13 | 16,83 | 17,04 | -1,72% | - |
| 18.12.2024 | 18,48 | 18,48 | 17,27 | 17,34 | -6,54% | - |
| 17.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,72% | 670,00 |
| 16.12.2024 | 18,18 | 18,46 | 18,08 | 18,42 | 3,41% | - |
| 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 | 0,24% | 57.815,00 |
| 11.12.2024 | 18,66 | 18,85 | 18,57 | 18,75 | 0,40% | - |
| 10.12.2024 | 18,87 | 18,92 | 18,64 | 18,68 | -0,64% | - |
| 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 | -0,82% | 1.000,00 |
| 05.12.2024 | 18,77 | 18,90 | 18,69 | 18,88 | 0,94% | - |
| 04.12.2024 | 18,78 | 18,78 | 18,67 | 18,70 | 0,64% | 1.980,00 |
| 03.12.2024 | 18,47 | 18,66 | 18,39 | 18,58 | 0,99% | - |
| 02.12.2024 | 18,33 | 18,40 | 18,33 | 18,40 | 0,59% | 250,00 |
| 29.11.2024 | 18,32 | 18,53 | 18,19 | 18,29 | -0,32% | - |
| 28.11.2024 | 18,27 | 18,52 | 18,17 | 18,35 | 0,85% | - |
| 27.11.2024 | 18,04 | 18,30 | 18,04 | 18,20 | 0,53% | - |
| 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 | -0,41% | 100,00 |
| 21.11.2024 | 18,16 | 18,16 | 17,84 | 18,00 | -0,80% | - |
| 20.11.2024 | 18,22 | 18,24 | 18,02 | 18,15 | 1,50% | - |
| 19.11.2024 | 17,77 | 17,88 | 17,77 | 17,88 | -0,91% | 1.850,00 |
| 18.11.2024 | 18,04 | 18,22 | 17,87 | 18,04 | 0,27% | - |
| 15.11.2024 | 17,37 | 18,20 | 17,37 | 17,99 | 3,06% | - |
| 14.11.2024 | 17,40 | 17,49 | 17,08 | 17,46 | 0,98% | - |
| 13.11.2024 | 18,00 | 18,07 | 17,17 | 17,29 | -4,04% | - |
| 12.11.2024 | 18,00 | 18,17 | 17,88 | 18,02 | -0,59% | - |
| 11.11.2024 | 17,97 | 18,27 | 17,93 | 18,13 | 1,65% | - |
| 08.11.2024 | 17,99 | 18,02 | 17,65 | 17,83 | -0,70% | - |
| 07.11.2024 | 17,64 | 18,09 | 17,64 | 17,96 | 1,98% | - |
| 06.11.2024 | 18,02 | 18,45 | 17,53 | 17,61 | -2,36% | - |
| 05.11.2024 | 18,03 | 18,08 | 17,93 | 18,04 | 0,22% | - |
| 04.11.2024 | 17,74 | 18,24 | 17,66 | 18,00 | 1,35% | - |
| 01.11.2024 | 18,02 | 18,12 | 17,67 | 17,76 | -1,14% | - |
| 31.10.2024 | 18,16 | 18,30 | 17,92 | 17,96 | -1,74% | - |
| 30.10.2024 | 18,42 | 18,54 | 18,28 | 18,28 | -1,11% | - |
| 29.10.2024 | 18,59 | 18,85 | 18,38 | 18,49 | 0,07% | - |
| 28.10.2024 | 18,89 | 18,89 | 18,27 | 18,47 | -1,56% | - |
| 25.10.2024 | 18,98 | 19,15 | 18,23 | 18,76 | -7,29% | - |
| 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 | 0,74% | 2.907,00 |
| 22.10.2024 | 18,78 | 18,90 | 18,60 | 18,67 | -2,24% | - |
| 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 | -0,30% | 103,00 |
| 16.10.2024 | 19,55 | 19,97 | 19,21 | 19,31 | -2,00% | - |
| 15.10.2024 | 21,24 | 21,24 | 19,69 | 19,70 | -7,24% | - |
| 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 | 0,98% | 318,00 |
| 10.10.2024 | 20,96 | 21,33 | 20,96 | 21,19 | 1,23% | - |
| 09.10.2024 | 20,62 | 21,01 | 20,26 | 20,94 | 0,75% | - |
| 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 | 1,08% | 200,00 |
| 03.10.2024 | 20,79 | 20,79 | 20,25 | 20,58 | -0,97% | - |
| 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 | 2,46% | 200,00 |
| 27.09.2024 | 18,68 | 19,91 | 18,68 | 19,85 | 6,45% | - |
| 26.09.2024 | 18,45 | 18,77 | 17,88 | 18,65 | -0,33% | - |
| 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 | 5,32% | 100,00 |
| 23.09.2024 | 17,25 | 17,29 | 17,05 | 17,26 | -0,01% | - |
| 20.09.2024 | 17,63 | 17,65 | 17,20 | 17,26 | -0,21% | - |
| 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 | 0,08% | 100,00 |
| 17.09.2024 | 17,04 | 17,31 | 17,03 | 17,30 | 0,85% | - |
| 16.09.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,22% | 600,00 |
| 13.09.2024 | 16,84 | 17,21 | 16,82 | 17,11 | 1,44% | - |
| 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 | -0,84% | 1.779,00 |
| 09.09.2024 | 17,13 | 17,13 | 16,68 | 16,89 | -0,04% | - |
| 06.09.2024 | 18,01 | 18,01 | 16,90 | 16,90 | -7,05% | 27.700,00 |
| 05.09.2024 | 18,25 | 18,55 | 18,17 | 18,18 | -2,40% | - |
| 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 | -2,08% | 627,00 |
| 30.08.2024 | 19,68 | 20,14 | 19,63 | 19,91 | 1,09% | - |
| 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 | -0,08% | 100,00 |
| 23.08.2024 | 20,32 | 20,50 | 20,20 | 20,32 | 0,16% | - |
| 22.08.2024 | 20,34 | 20,44 | 20,16 | 20,28 | -0,10% | - |
| 21.08.2024 | 20,29 | 20,38 | 20,20 | 20,30 | 0,43% | - |
| 20.08.2024 | 20,54 | 20,54 | 20,21 | 20,22 | -1,77% | - |
| 19.08.2024 | 20,50 | 20,58 | 20,50 | 20,58 | 0,42% | 1.150,00 |
| 16.08.2024 | 20,84 | 20,84 | 20,46 | 20,49 | -1,54% | - |
| 15.08.2024 | 20,56 | 20,83 | 20,25 | 20,82 | 3,66% | - |
| 14.08.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -2,60% | 47,00 |
| 13.08.2024 | 20,60 | 20,64 | 20,32 | 20,62 | -1,74% | - |
| 12.08.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 2,34% | 137,00 |
| 09.08.2024 | 20,51 | 20,72 | 20,35 | 20,50 | 0,99% | - |
| 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 | 1,37% | 410,00 |
| 05.08.2024 | 21,24 | 21,24 | 19,90 | 20,22 | -6,58% | - |