29,303NOK
-3,48%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 30,04 | 30,04 | 28,44 | 28,59 | -4,77% | - |
| 09.07.2026 | 30,71 | 30,79 | 29,91 | 30,02 | -1,11% | - |
| 08.07.2026 | 30,34 | 30,36 | 30,34 | 30,36 | -3,44% | 1.617,00 |
| 07.07.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 0,58% | 1.557,00 |
| 03.07.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 0,00% | 549,00 |
| 02.07.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -1,82% | 389,00 |
| 30.06.2026 | 31,18 | 31,84 | 31,18 | 31,84 | 1,86% | 5.559,00 |
| 26.06.2026 | 31,38 | 31,38 | 31,26 | 31,26 | -2,50% | 1.002,00 |
| 25.06.2026 | 32,06 | 32,06 | 32,06 | 32,06 | 2,04% | 858,00 |
| 24.06.2026 | 31,30 | 31,42 | 31,30 | 31,42 | 0,64% | 111,00 |
| 23.06.2026 | 31,70 | 31,70 | 31,22 | 31,22 | -1,76% | 107,00 |
| 22.06.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -1,61% | 925,00 |
| 18.06.2026 | 32,72 | 32,74 | 32,30 | 32,30 | -2,59% | 3.106,00 |
| 17.06.2026 | 33,30 | 33,30 | 33,16 | 33,16 | 0,55% | 7.109,00 |
| 16.06.2026 | 32,96 | 32,98 | 32,96 | 32,98 | 0,06% | 2.461,00 |
| 15.06.2026 | 32,68 | 32,96 | 32,68 | 32,96 | 2,94% | 11.193,00 |
| 12.06.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 2,43% | 140,00 |
| 11.06.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,13% | 397,00 |
| 10.06.2026 | 31,84 | 31,84 | 31,30 | 31,30 | -5,72% | 11.126,00 |
| 09.06.2026 | 32,32 | 33,36 | 32,32 | 33,20 | 2,34% | 9.427,00 |
| 08.06.2026 | 31,78 | 32,86 | 31,78 | 32,44 | 0,50% | 6.878,00 |
| 05.06.2026 | 33,08 | 33,40 | 32,28 | 32,28 | -5,23% | 15.000,00 |
| 04.06.2026 | 34,08 | 34,08 | 34,06 | 34,06 | -0,06% | 300,00 |
| 03.06.2026 | 34,08 | 34,20 | 34,08 | 34,08 | 1,67% | 193,00 |
| 02.06.2026 | 33,98 | 34,12 | 33,52 | 33,52 | -0,48% | 4.367,00 |
| 01.06.2026 | 33,12 | 33,68 | 33,12 | 33,68 | 3,95% | 589,00 |
| 29.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,25% | 4.900,00 |
| 27.05.2026 | 32,12 | 32,70 | 32,12 | 32,48 | 0,87% | 7.023,00 |
| 26.05.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,69% | 3.100,00 |
| 22.05.2026 | 30,94 | 31,98 | 30,94 | 31,98 | 6,96% | 12.723,00 |
| 21.05.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,07% | 685,00 |
| 20.05.2026 | 29,64 | 30,00 | 29,48 | 29,88 | 6,79% | 30.549,00 |
| 11.05.2026 | 28,34 | 28,34 | 27,98 | 27,98 | -4,70% | 220,00 |
| 07.05.2026 | 29,52 | 29,52 | 29,36 | 29,36 | 6,38% | 3.100,00 |
| 06.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,95% | 55,00 |
| 05.05.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 5,33% | 55,00 |
| 30.04.2026 | 27,14 | 27,14 | 26,96 | 27,00 | -2,46% | 2.060,00 |
| 29.04.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -2,88% | 5,00 |
| 28.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,57% | 5,00 |
| 27.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -2,30% | 400,00 |
| 24.04.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -1,51% | 10,00 |
| 21.04.2026 | 28,94 | 29,16 | 28,94 | 29,16 | 0,90% | 558,00 |
| 20.04.2026 | 28,96 | 28,96 | 28,24 | 28,90 | 1,47% | 1.456,00 |
| 17.04.2026 | 28,94 | 28,94 | 28,48 | 28,48 | -1,73% | 640,00 |
| 16.04.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -1,23% | 219,00 |
| 13.04.2026 | 29,98 | 29,98 | 29,20 | 29,34 | 6,77% | 25.145,00 |
| 08.04.2026 | 27,48 | 27,48 | 27,48 | 27,48 | -2,90% | 225,00 |
| 07.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,07% | 1.690,00 |
| 01.04.2026 | 28,48 | 28,66 | 28,32 | 28,32 | -0,70% | 3.109,00 |
| 30.03.2026 | 28,52 | 28,98 | 28,52 | 28,52 | 0,85% | 6.803,00 |
| 27.03.2026 | 28,28 | 28,30 | 28,20 | 28,28 | -0,35% | 45.400,00 |
| 26.03.2026 | 28,02 | 28,76 | 28,02 | 28,38 | 0,28% | 141.600,00 |
| 25.03.2026 | 27,50 | 28,30 | 27,28 | 28,30 | 4,81% | 83.588,00 |
| 24.03.2026 | 26,90 | 27,02 | 26,90 | 27,00 | -1,03% | 54.200,00 |
| 23.03.2026 | 25,86 | 27,28 | 25,40 | 27,28 | 4,28% | 78.577,00 |
| 20.03.2026 | 26,64 | 26,64 | 26,16 | 26,16 | -0,53% | 3.950,00 |
| 19.03.2026 | 27,28 | 27,48 | 26,30 | 26,30 | -7,00% | 50.709,00 |
| 18.03.2026 | 28,76 | 28,76 | 28,28 | 28,28 | -0,21% | 20.000,00 |
| 16.03.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -2,28% | 70,00 |
| 13.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 200,00 |
| 11.03.2026 | 29,26 | 29,26 | 28,60 | 28,60 | 0,14% | 20.227,00 |
| 09.03.2026 | 28,72 | 28,78 | 28,56 | 28,56 | -3,32% | 7.200,00 |
| 06.03.2026 | 30,28 | 30,28 | 29,54 | 29,54 | -3,21% | 111.924,00 |
| 05.03.2026 | 30,54 | 30,66 | 30,34 | 30,52 | 1,73% | 80.000,00 |
| 04.03.2026 | 29,64 | 30,04 | 29,64 | 30,00 | 2,04% | 19.248,00 |
| 03.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,41% | 70,00 |
| 02.03.2026 | 29,90 | 29,90 | 29,82 | 29,82 | -0,40% | 300,00 |
| 27.02.2026 | 30,80 | 31,00 | 29,94 | 29,94 | -2,35% | 55.804,00 |
| 26.02.2026 | 30,64 | 30,76 | 30,42 | 30,66 | 0,92% | 54.600,00 |
| 25.02.2026 | 30,20 | 30,60 | 30,20 | 30,38 | 0,26% | 55.200,00 |
| 24.02.2026 | 29,98 | 30,30 | 29,98 | 30,30 | 1,54% | 8.820,00 |
| 23.02.2026 | 29,30 | 29,84 | 29,30 | 29,84 | 1,84% | 5.335,00 |
| 20.02.2026 | 28,72 | 29,30 | 28,72 | 29,30 | 2,88% | 4.391,00 |
| 19.02.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 0,42% | 4.000,00 |
| 18.02.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 0,64% | 6.000,00 |
| 17.02.2026 | 26,74 | 28,18 | 26,74 | 28,18 | 4,60% | 49.043,00 |
| 16.02.2026 | 26,00 | 26,94 | 26,00 | 26,94 | 11,05% | 144.304,00 |
| 13.02.2026 | 29,50 | 29,50 | 24,26 | 24,26 | -14,34% | 394.943,00 |
| 12.02.2026 | 29,38 | 29,38 | 28,32 | 28,32 | -2,75% | 19.005,00 |
| 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% | 100.179,00 |
| 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 | 0,35% | 300,00 |
| 29.01.2026 | 28,72 | 28,72 | 28,70 | 28,70 | -0,14% | 6.874,00 |
| 28.01.2026 | 29,04 | 29,04 | 28,70 | 28,74 | -1,91% | 20.400,00 |
| 27.01.2026 | 29,34 | 29,34 | 29,30 | 29,30 | -1,21% | 30.000,00 |
| 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 | -0,48% | 100,00 |
| 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 | -1,30% | 90,00 |
| 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 | -0,59% | 33,00 |
| 29.12.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 2,95% | 1.000,00 |