51,275€
-0,15%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.06.2024 | 51,23 | 51,35 | 50,80 | 51,28 | -0,15% | - |
11.06.2024 | 51,90 | 51,90 | 51,05 | 51,35 | -0,96% | 213,00 |
10.06.2024 | 52,00 | 52,05 | 51,50 | 51,85 | 0,00% | 490,00 |
07.06.2024 | 51,05 | 52,15 | 51,05 | 51,85 | -4,69% | 2.044,00 |
06.06.2024 | 53,95 | 54,50 | 53,95 | 54,40 | 0,93% | 299,00 |
05.06.2024 | 54,45 | 54,55 | 53,75 | 53,90 | -0,37% | 2.113,00 |
04.06.2024 | 55,05 | 55,05 | 53,95 | 54,10 | -3,13% | 1.655,00 |
03.06.2024 | 56,45 | 56,55 | 55,60 | 55,85 | -0,80% | 801,00 |
31.05.2024 | 55,45 | 56,30 | 55,40 | 56,30 | 1,81% | 186,00 |
30.05.2024 | 55,00 | 55,45 | 54,75 | 55,30 | 0,45% | 478,00 |
29.05.2024 | 57,55 | 57,55 | 54,65 | 55,05 | -3,93% | 916,00 |
28.05.2024 | 58,35 | 58,35 | 57,30 | 57,30 | -1,38% | 213,00 |
27.05.2024 | 57,10 | 58,15 | 57,10 | 58,10 | 1,75% | 583,00 |
24.05.2024 | 56,85 | 57,10 | 56,75 | 57,10 | 0,18% | 660,00 |
23.05.2024 | 57,20 | 57,70 | 57,00 | 57,00 | -0,87% | 83,00 |
22.05.2024 | 57,70 | 57,70 | 57,00 | 57,50 | 0,35% | 437,00 |
21.05.2024 | 57,85 | 58,05 | 57,30 | 57,30 | 0,70% | 950,00 |
20.05.2024 | 56,90 | 56,90 | 56,85 | 56,90 | 0,18% | 110,00 |
17.05.2024 | 57,35 | 57,35 | 56,00 | 56,80 | -1,30% | 651,00 |
16.05.2024 | 57,00 | 57,80 | 56,70 | 57,55 | 1,50% | 1.068,00 |
15.05.2024 | 55,95 | 57,65 | 55,95 | 56,70 | 1,25% | 391,00 |
14.05.2024 | 57,80 | 57,80 | 54,50 | 56,00 | -3,20% | 1.014,00 |
13.05.2024 | 57,35 | 57,85 | 56,95 | 57,85 | 0,87% | 3.027,00 |
10.05.2024 | 57,65 | 58,05 | 57,35 | 57,35 | 0,61% | 357,00 |
09.05.2024 | 56,80 | 57,00 | 56,75 | 57,00 | 0,18% | 182,00 |
08.05.2024 | 56,80 | 56,90 | 56,80 | 56,90 | 0,53% | 188,00 |
07.05.2024 | 56,65 | 56,90 | 56,60 | 56,60 | 0,18% | 52,00 |
06.05.2024 | 56,95 | 56,95 | 56,50 | 56,50 | -1,05% | 195,00 |
03.05.2024 | 56,80 | 57,10 | 55,80 | 57,10 | 1,24% | 314,00 |
02.05.2024 | 58,55 | 58,60 | 56,15 | 56,40 | -4,57% | 485,00 |
30.04.2024 | 59,30 | 59,65 | 59,10 | 59,10 | 0,94% | 260,00 |
29.04.2024 | 58,90 | 59,00 | 58,55 | 58,55 | -0,09% | 563,00 |
26.04.2024 | 58,80 | 58,80 | 58,30 | 58,60 | 0,00% | 162,00 |
25.04.2024 | 56,35 | 58,60 | 56,35 | 58,60 | 3,90% | 210,00 |
24.04.2024 | 56,60 | 56,85 | 56,25 | 56,40 | 0,09% | 766,00 |
23.04.2024 | 56,15 | 56,45 | 56,00 | 56,35 | 0,09% | 105,00 |
22.04.2024 | 55,05 | 56,30 | 55,05 | 56,30 | 1,44% | 1.069,00 |
19.04.2024 | 54,50 | 55,60 | 54,50 | 55,50 | 1,46% | 1.237,00 |
18.04.2024 | 56,00 | 56,05 | 54,35 | 54,70 | -1,80% | 1.645,00 |
17.04.2024 | 57,05 | 57,35 | 55,05 | 55,70 | -2,79% | 1.868,00 |
16.04.2024 | 57,60 | 57,80 | 57,00 | 57,30 | -0,52% | 799,00 |
15.04.2024 | 58,30 | 58,60 | 57,60 | 57,60 | -1,87% | 779,00 |
12.04.2024 | 58,60 | 58,70 | 57,45 | 58,70 | -0,17% | 260,00 |
11.04.2024 | 59,50 | 59,50 | 56,95 | 58,80 | -2,00% | 1.185,00 |
10.04.2024 | 58,85 | 60,00 | 58,30 | 60,00 | 2,48% | 2.446,00 |
09.04.2024 | 58,70 | 58,95 | 58,30 | 58,55 | -0,59% | 634,00 |
08.04.2024 | 58,55 | 59,20 | 58,55 | 58,90 | 1,29% | 502,00 |
05.04.2024 | 57,85 | 58,55 | 57,85 | 58,15 | 0,00% | 550,00 |
04.04.2024 | 58,00 | 58,50 | 57,50 | 58,15 | 0,35% | 496,00 |
03.04.2024 | 57,90 | 58,05 | 57,25 | 57,95 | -0,34% | 967,00 |
02.04.2024 | 60,60 | 60,60 | 57,45 | 58,15 | -4,52% | 3.143,00 |
28.03.2024 | 61,40 | 61,52 | 60,62 | 60,90 | -0,56% | 623,00 |
27.03.2024 | 60,50 | 61,32 | 60,36 | 61,24 | 1,19% | 497,00 |
26.03.2024 | 60,82 | 60,94 | 60,52 | 60,52 | 0,03% | 1.533,00 |
25.03.2024 | 61,62 | 61,62 | 60,50 | 60,50 | -1,59% | 763,00 |
22.03.2024 | 60,84 | 61,58 | 60,84 | 61,48 | 0,92% | 1.947,00 |
21.03.2024 | 62,32 | 62,32 | 60,92 | 60,92 | -1,36% | 360,00 |
20.03.2024 | 60,60 | 61,82 | 60,60 | 61,76 | 1,91% | 549,00 |
19.03.2024 | 60,12 | 61,16 | 59,92 | 60,60 | 0,36% | 551,00 |
18.03.2024 | 60,52 | 60,52 | 59,92 | 60,38 | -0,13% | 647,00 |
15.03.2024 | 60,30 | 60,46 | 59,72 | 60,46 | -0,13% | 279,00 |
14.03.2024 | 60,92 | 61,16 | 60,54 | 60,54 | -0,75% | 550,00 |
13.03.2024 | 61,02 | 61,46 | 60,58 | 61,00 | -0,65% | 599,00 |
12.03.2024 | 60,82 | 61,40 | 60,30 | 61,40 | 1,25% | 860,00 |
11.03.2024 | 61,22 | 61,22 | 60,46 | 60,64 | -1,21% | 1.388,00 |
08.03.2024 | 61,12 | 61,50 | 61,12 | 61,38 | 1,39% | 188,00 |
07.03.2024 | 60,72 | 61,00 | 60,40 | 60,54 | 0,17% | 1.016,00 |
06.03.2024 | 60,54 | 61,20 | 60,40 | 60,44 | 0,70% | 704,00 |
05.03.2024 | 59,66 | 60,94 | 59,66 | 60,02 | 0,57% | 4.409,00 |
04.03.2024 | 60,00 | 60,00 | 58,90 | 59,68 | -0,57% | 2.723,00 |
01.03.2024 | 58,50 | 60,02 | 58,50 | 60,02 | 1,76% | 1.034,00 |
29.02.2024 | 57,60 | 58,98 | 57,60 | 58,98 | 2,97% | 1.057,00 |
28.02.2024 | 57,00 | 57,30 | 56,88 | 57,28 | 2,18% | 503,00 |
27.02.2024 | 56,28 | 56,52 | 56,00 | 56,06 | -0,46% | 678,00 |
26.02.2024 | 56,50 | 56,88 | 56,32 | 56,32 | -1,40% | 203,00 |
23.02.2024 | 56,32 | 57,48 | 56,30 | 57,12 | 1,03% | 1.102,00 |
22.02.2024 | 57,12 | 57,28 | 55,94 | 56,54 | -0,63% | 740,00 |
21.02.2024 | 56,22 | 57,28 | 55,88 | 56,90 | 1,57% | 1.144,00 |
20.02.2024 | 55,64 | 56,48 | 55,22 | 56,02 | 0,36% | 674,00 |
19.02.2024 | 56,02 | 56,10 | 55,36 | 55,82 | -0,18% | 988,00 |
16.02.2024 | 54,40 | 56,00 | 54,22 | 55,92 | 2,98% | 1.059,00 |
15.02.2024 | 52,26 | 54,66 | 52,26 | 54,30 | 4,10% | 1.354,00 |
14.02.2024 | 51,20 | 52,16 | 50,90 | 52,16 | 2,39% | 1.005,00 |
13.02.2024 | 51,14 | 51,40 | 50,94 | 50,94 | -0,47% | 339,00 |
12.02.2024 | 51,46 | 51,72 | 50,82 | 51,18 | -0,08% | 2.569,00 |
09.02.2024 | 50,92 | 51,32 | 50,92 | 51,22 | 0,43% | 514,00 |
08.02.2024 | 52,32 | 52,32 | 51,00 | 51,00 | -3,70% | 25,00 |
07.02.2024 | 53,06 | 53,06 | 52,82 | 52,96 | -0,38% | 43,00 |
06.02.2024 | 52,22 | 53,16 | 52,18 | 53,16 | 1,76% | 1.325,00 |
05.02.2024 | 51,82 | 52,38 | 51,80 | 52,24 | 0,93% | 1.216,00 |
02.02.2024 | 51,28 | 51,98 | 51,28 | 51,76 | 0,27% | 1.975,00 |
01.02.2024 | 51,20 | 51,62 | 51,02 | 51,62 | 0,70% | 247,00 |
31.01.2024 | 51,34 | 51,74 | 51,26 | 51,26 | -1,04% | 288,00 |
30.01.2024 | 52,06 | 52,06 | 51,48 | 51,80 | 1,13% | 525,00 |
29.01.2024 | 51,16 | 51,40 | 51,16 | 51,22 | 0,20% | 587,00 |
26.01.2024 | 50,60 | 51,14 | 50,30 | 51,12 | 0,20% | 226,00 |
25.01.2024 | 52,44 | 52,44 | 50,86 | 51,02 | -2,26% | 614,00 |
24.01.2024 | 52,66 | 52,66 | 51,96 | 52,20 | -0,31% | 1.075,00 |
23.01.2024 | 52,88 | 52,98 | 52,18 | 52,36 | -1,24% | 317,00 |
22.01.2024 | 53,28 | 53,28 | 53,02 | 53,02 | -0,86% | 150,00 |