56,875€
0,09%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 56,83 | 56,88 | 56,83 | 56,88 | 0,09% | - |
| 06.05.2024 | 56,58 | 57,23 | 56,35 | 56,83 | -0,26% | 59,00 |
| 03.05.2024 | 56,60 | 57,13 | 55,73 | 56,98 | 0,57% | 20,00 |
| 02.05.2024 | 58,58 | 58,75 | 55,83 | 56,65 | -3,25% | 171,00 |
| 30.04.2024 | 58,68 | 59,73 | 58,48 | 58,55 | -0,21% | 199,00 |
| 29.04.2024 | 58,58 | 59,43 | 58,35 | 58,68 | 0,17% | - |
| 26.04.2024 | 58,70 | 59,00 | 58,18 | 58,58 | -0,38% | - |
| 25.04.2024 | 56,60 | 58,80 | 56,33 | 58,80 | 4,12% | 12,00 |
| 24.04.2024 | 56,45 | 57,03 | 56,18 | 56,48 | -0,04% | - |
| 23.04.2024 | 56,08 | 56,68 | 55,63 | 56,50 | 0,76% | - |
| 22.04.2024 | 55,45 | 56,28 | 55,05 | 56,08 | 1,31% | - |
| 19.04.2024 | 54,65 | 55,78 | 54,20 | 55,35 | 1,28% | - |
| 18.04.2024 | 55,70 | 56,18 | 54,48 | 54,65 | -1,89% | 106,00 |
| 17.04.2024 | 57,23 | 57,38 | 55,10 | 55,70 | -2,75% | - |
| 16.04.2024 | 57,53 | 57,93 | 56,83 | 57,28 | -0,43% | 1,00 |
| 15.04.2024 | 58,23 | 58,85 | 57,48 | 57,53 | -1,20% | - |
| 12.04.2024 | 58,65 | 59,03 | 57,48 | 58,23 | -0,72% | - |
| 11.04.2024 | 59,70 | 59,73 | 56,80 | 58,65 | -1,72% | 276,00 |
| 10.04.2024 | 58,73 | 59,98 | 58,28 | 59,68 | 1,62% | 100,00 |
| 09.04.2024 | 58,68 | 59,03 | 58,23 | 58,73 | 0,09% | 55,00 |
| 08.04.2024 | 58,30 | 59,28 | 58,28 | 58,68 | 0,64% | - |
| 05.04.2024 | 57,70 | 58,78 | 57,40 | 58,30 | 1,13% | - |
| 04.04.2024 | 57,93 | 58,58 | 57,43 | 57,65 | -0,39% | 37,00 |
| 03.04.2024 | 58,33 | 58,33 | 57,03 | 57,88 | -0,77% | 7,00 |
| 02.04.2024 | 60,80 | 60,80 | 57,28 | 58,33 | -4,09% | - |
| 28.03.2024 | 61,45 | 61,55 | 60,50 | 60,81 | -1,04% | 85,00 |
| 27.03.2024 | 60,70 | 61,54 | 60,29 | 61,45 | 1,30% | 25,00 |
| 26.03.2024 | 60,85 | 61,06 | 60,61 | 60,66 | -0,31% | 100,00 |
| 25.03.2024 | 61,37 | 61,58 | 60,44 | 60,85 | -0,91% | - |
| 22.03.2024 | 61,02 | 61,75 | 60,77 | 61,41 | 0,64% | 79,00 |
| 21.03.2024 | 62,07 | 62,28 | 60,98 | 61,02 | -1,69% | - |
| 20.03.2024 | 60,53 | 62,07 | 60,40 | 62,07 | 2,54% | 10,00 |
| 19.03.2024 | 60,15 | 61,25 | 59,95 | 60,53 | 0,63% | - |
| 18.03.2024 | 60,54 | 60,89 | 59,87 | 60,15 | -0,58% | - |
| 15.03.2024 | 60,25 | 60,69 | 59,65 | 60,50 | 0,41% | 11,00 |
| 14.03.2024 | 60,88 | 61,19 | 60,05 | 60,25 | -1,03% | - |
| 13.03.2024 | 61,12 | 61,45 | 60,43 | 60,88 | -0,39% | - |
| 12.03.2024 | 60,85 | 61,25 | 60,13 | 61,12 | 0,44% | 32,00 |
| 11.03.2024 | 61,33 | 61,33 | 60,39 | 60,85 | -0,78% | - |
| 08.03.2024 | 60,74 | 61,75 | 60,61 | 61,33 | 0,97% | - |
| 07.03.2024 | 60,56 | 61,11 | 60,11 | 60,74 | 0,30% | - |
| 06.03.2024 | 60,41 | 61,39 | 60,33 | 60,56 | 0,20% | 99,00 |
| 05.03.2024 | 59,56 | 60,95 | 59,48 | 60,44 | 1,51% | 35,00 |
| 04.03.2024 | 59,98 | 60,07 | 58,90 | 59,54 | -0,68% | 78,00 |
| 01.03.2024 | 58,88 | 60,05 | 58,26 | 59,95 | 1,92% | 102,00 |
| 29.02.2024 | 57,13 | 58,82 | 56,93 | 58,82 | 3,07% | 6,00 |
| 28.02.2024 | 56,28 | 57,51 | 56,13 | 57,07 | 1,30% | 61,00 |
| 27.02.2024 | 56,56 | 56,93 | 55,97 | 56,34 | -0,39% | 132,00 |
| 26.02.2024 | 57,06 | 57,16 | 56,39 | 56,56 | -0,84% | 30,00 |
| 23.02.2024 | 56,64 | 57,30 | 56,17 | 57,04 | 0,71% | 181,00 |
| 22.02.2024 | 56,85 | 57,28 | 55,90 | 56,64 | -0,40% | 300,00 |
| 21.02.2024 | 56,32 | 57,15 | 55,85 | 56,87 | 0,98% | - |
| 20.02.2024 | 55,52 | 56,37 | 55,19 | 56,32 | 1,29% | - |
| 19.02.2024 | 55,87 | 56,29 | 55,39 | 55,60 | -0,48% | 182,00 |
| 16.02.2024 | 54,39 | 56,00 | 53,87 | 55,87 | 2,68% | 450,00 |
| 15.02.2024 | 52,08 | 55,09 | 52,08 | 54,41 | 4,41% | 662,00 |
| 14.02.2024 | 50,81 | 52,35 | 50,81 | 52,11 | 2,64% | 50,00 |
| 13.02.2024 | 51,02 | 51,64 | 50,63 | 50,77 | -0,45% | - |
| 12.02.2024 | 51,01 | 51,79 | 50,96 | 51,00 | -0,02% | 185,00 |
| 09.02.2024 | 50,90 | 51,27 | 50,35 | 51,01 | 0,22% | 44,00 |
| 08.02.2024 | 52,83 | 52,92 | 50,90 | 50,90 | -3,65% | 25,00 |
| 07.02.2024 | 53,15 | 53,31 | 52,59 | 52,83 | -0,60% | 8,00 |
| 06.02.2024 | 52,10 | 53,21 | 51,98 | 53,15 | 2,05% | 532,00 |
| 05.02.2024 | 51,65 | 52,79 | 51,55 | 52,08 | 0,91% | - |
| 02.02.2024 | 51,29 | 52,39 | 51,11 | 51,61 | 0,39% | 200,00 |
| 01.02.2024 | 51,25 | 51,55 | 51,01 | 51,41 | 0,31% | - |
| 31.01.2024 | 51,51 | 51,91 | 51,19 | 51,25 | -0,47% | - |
| 30.01.2024 | 51,63 | 52,25 | 51,35 | 51,49 | -0,27% | 10,00 |
| 29.01.2024 | 50,86 | 51,69 | 50,73 | 51,63 | 1,43% | - |
| 26.01.2024 | 51,09 | 51,10 | 50,09 | 50,90 | -0,37% | 5,00 |
| 25.01.2024 | 52,08 | 52,78 | 49,57 | 51,09 | -1,94% | 10,00 |
| 24.01.2024 | 52,27 | 52,67 | 51,83 | 52,10 | -0,36% | 100,00 |
| 23.01.2024 | 53,14 | 53,30 | 51,97 | 52,29 | -1,54% | - |
| 22.01.2024 | 53,49 | 53,62 | 52,96 | 53,11 | -0,49% | 36,00 |
| 19.01.2024 | 52,17 | 53,87 | 52,11 | 53,37 | 2,24% | 800,00 |
| 18.01.2024 | 51,10 | 52,57 | 51,08 | 52,20 | 2,15% | - |
| 17.01.2024 | 51,17 | 51,51 | 50,69 | 51,10 | -0,54% | - |
| 16.01.2024 | 51,56 | 51,87 | 50,89 | 51,38 | -0,35% | - |
| 15.01.2024 | 51,89 | 51,93 | 51,03 | 51,56 | -0,44% | - |
| 12.01.2024 | 51,13 | 52,17 | 50,93 | 51,79 | 1,33% | 170,00 |
| 11.01.2024 | 51,87 | 52,41 | 50,13 | 51,11 | -1,47% | 28,00 |
| 10.01.2024 | 52,37 | 52,53 | 51,23 | 51,87 | -0,95% | 74,00 |
| 09.01.2024 | 52,49 | 53,07 | 52,05 | 52,37 | -0,19% | - |
| 08.01.2024 | 52,41 | 52,69 | 51,17 | 52,47 | 0,11% | - |
| 05.01.2024 | 51,74 | 52,78 | 51,68 | 52,41 | 1,22% | 55,00 |
| 04.01.2024 | 50,79 | 52,19 | 50,76 | 51,78 | 1,95% | 206,00 |
| 03.01.2024 | 49,84 | 50,97 | 49,74 | 50,79 | 1,88% | 130,00 |
| 02.01.2024 | 50,54 | 51,25 | 49,76 | 49,86 | -1,20% | 500,00 |
| 29.12.2023 | 49,65 | 50,55 | 49,63 | 50,46 | 1,63% | 159,00 |
| 28.12.2023 | 49,84 | 50,19 | 49,20 | 49,65 | -0,29% | - |
| 27.12.2023 | 47,82 | 50,19 | 47,82 | 49,80 | 4,34% | - |
| 22.12.2023 | 49,04 | 49,04 | 46,94 | 47,73 | -2,67% | 519,00 |
| 21.12.2023 | 48,91 | 49,76 | 48,55 | 49,04 | 0,27% | - |
| 20.12.2023 | 50,71 | 50,71 | 48,67 | 48,91 | -3,52% | - |
| 19.12.2023 | 50,17 | 50,73 | 49,58 | 50,69 | 1,08% | 42,00 |
| 18.12.2023 | 49,45 | 50,25 | 49,38 | 50,15 | 1,42% | 2,00 |
| 15.12.2023 | 50,33 | 50,61 | 49,23 | 49,45 | -1,59% | 110,00 |
| 14.12.2023 | 49,08 | 50,61 | 49,08 | 50,25 | 2,38% | 18,00 |
| 13.12.2023 | 49,09 | 49,11 | 48,12 | 49,08 | -0,01% | - |
| 12.12.2023 | 49,44 | 50,09 | 48,85 | 49,09 | -0,61% | - |