1,835€
0,60%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,85 | 1,87 | 1,85 | 1,85 | 0,00% | - |
| 16.05.2024 | 1,86 | 1,86 | 1,83 | 1,85 | -0,32% | - |
| 15.05.2024 | 1,83 | 1,87 | 1,82 | 1,86 | 1,86% | - |
| 14.05.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 2,82% | - |
| 13.05.2024 | 1,76 | 1,78 | 1,73 | 1,78 | 0,91% | 14.000,00 |
| 10.05.2024 | 1,66 | 1,78 | 1,66 | 1,76 | 5,90% | - |
| 09.05.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,42% | - |
| 08.05.2024 | 1,65 | 1,68 | 1,64 | 1,66 | -0,06% | - |
| 07.05.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -2,01% | 520,00 |
| 06.05.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 1,87% | - |
| 03.05.2024 | 1,63 | 1,67 | 1,62 | 1,66 | 1,84% | - |
| 02.05.2024 | 1,69 | 1,69 | 1,62 | 1,63 | -6,65% | - |
| 30.04.2024 | 1,72 | 1,80 | 1,65 | 1,75 | 1,34% | 18.000,00 |
| 29.04.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 1,95% | - |
| 26.04.2024 | 1,65 | 1,70 | 1,65 | 1,69 | 1,87% | - |
| 25.04.2024 | 1,66 | 1,69 | 1,64 | 1,66 | 0,06% | - |
| 24.04.2024 | 1,66 | 1,67 | 1,64 | 1,66 | 0,24% | - |
| 23.04.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,06% | - |
| 22.04.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,55% | - |
| 19.04.2024 | 1,66 | 1,67 | 1,60 | 1,64 | -1,68% | - |
| 18.04.2024 | 1,78 | 1,78 | 1,60 | 1,67 | -5,43% | - |
| 17.04.2024 | 1,77 | 1,87 | 1,76 | 1,77 | -0,73% | - |
| 16.04.2024 | 1,82 | 1,82 | 1,75 | 1,78 | -2,36% | - |
| 15.04.2024 | 1,87 | 1,89 | 1,82 | 1,82 | -1,83% | - |
| 12.04.2024 | 1,88 | 1,90 | 1,85 | 1,86 | -1,12% | - |
| 11.04.2024 | 1,90 | 1,93 | 1,86 | 1,88 | -1,05% | - |
| 10.04.2024 | 1,93 | 1,94 | 1,87 | 1,90 | -1,35% | - |
| 09.04.2024 | 1,97 | 1,97 | 1,91 | 1,92 | -2,09% | - |
| 08.04.2024 | 1,94 | 1,99 | 1,91 | 1,97 | 1,34% | - |
| 05.04.2024 | 1,97 | 1,97 | 1,91 | 1,94 | 0,05% | - |
| 04.04.2024 | 1,88 | 1,99 | 1,85 | 1,94 | 4,76% | - |
| 03.04.2024 | 1,83 | 1,86 | 1,82 | 1,85 | 0,82% | - |
| 02.04.2024 | 1,82 | 1,87 | 1,82 | 1,84 | 0,27% | - |
| 28.03.2024 | 1,83 | 1,84 | 1,83 | 1,83 | -0,11% | - |
| 27.03.2024 | 1,84 | 1,84 | 1,81 | 1,83 | -0,27% | - |
| 26.03.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,24% | - |
| 25.03.2024 | 1,89 | 1,89 | 1,84 | 1,86 | -1,43% | - |
| 22.03.2024 | 1,88 | 1,90 | 1,87 | 1,89 | -0,16% | - |
| 21.03.2024 | 1,93 | 1,94 | 1,87 | 1,89 | -1,82% | - |
| 20.03.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,21% | - |
| 19.03.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 0,42% | - |
| 18.03.2024 | 1,93 | 1,94 | 1,89 | 1,91 | -0,67% | - |
| 15.03.2024 | 1,93 | 1,96 | 1,91 | 1,93 | -0,31% | - |
| 14.03.2024 | 1,95 | 1,96 | 1,92 | 1,93 | -0,72% | - |
| 13.03.2024 | 1,96 | 2,00 | 1,94 | 1,95 | -0,61% | - |
| 12.03.2024 | 1,93 | 2,00 | 1,93 | 1,96 | 1,93% | - |
| 11.03.2024 | 1,91 | 1,96 | 1,85 | 1,92 | 0,26% | - |
| 08.03.2024 | 1,94 | 1,95 | 1,91 | 1,92 | -1,08% | - |
| 07.03.2024 | 1,87 | 1,94 | 1,86 | 1,94 | 3,36% | - |
| 06.03.2024 | 1,88 | 1,92 | 1,86 | 1,87 | 0,21% | - |
| 05.03.2024 | 1,91 | 1,91 | 1,86 | 1,87 | -2,40% | - |
| 04.03.2024 | 1,91 | 1,94 | 1,89 | 1,92 | 0,00% | - |
| 01.03.2024 | 1,85 | 1,92 | 1,84 | 1,92 | 4,19% | - |
| 29.02.2024 | 1,77 | 1,84 | 1,75 | 1,84 | 4,31% | - |
| 28.02.2024 | 1,72 | 1,77 | 1,70 | 1,76 | 2,44% | - |
| 27.02.2024 | 1,68 | 1,74 | 1,68 | 1,72 | 2,26% | - |
| 26.02.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,53% | - |
| 23.02.2024 | 1,72 | 1,73 | 1,68 | 1,69 | -1,91% | - |
| 22.02.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 1,29% | - |
| 21.02.2024 | 1,70 | 1,72 | 1,68 | 1,70 | 0,24% | - |
| 20.02.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -1,91% | - |
| 19.02.2024 | 1,75 | 1,76 | 1,70 | 1,73 | -0,97% | - |
| 16.02.2024 | 1,71 | 1,77 | 1,71 | 1,75 | 2,16% | - |
| 15.02.2024 | 1,71 | 1,74 | 1,68 | 1,71 | 0,18% | - |
| 14.02.2024 | 1,77 | 1,78 | 1,70 | 1,71 | -3,06% | - |
| 13.02.2024 | 1,84 | 1,85 | 1,76 | 1,76 | -4,18% | - |
| 12.02.2024 | 1,84 | 1,88 | 1,83 | 1,84 | 0,00% | - |
| 09.02.2024 | 1,77 | 1,84 | 1,72 | 1,84 | 3,90% | - |
| 08.02.2024 | 1,87 | 1,88 | 1,70 | 1,77 | -5,55% | - |
| 07.02.2024 | 1,92 | 1,93 | 1,86 | 1,88 | -2,19% | - |
| 06.02.2024 | 1,89 | 1,92 | 1,87 | 1,92 | 1,64% | - |
| 05.02.2024 | 1,89 | 1,91 | 1,88 | 1,89 | -0,42% | - |
| 02.02.2024 | 1,96 | 1,96 | 1,88 | 1,89 | -2,92% | - |
| 01.02.2024 | 1,92 | 1,95 | 1,89 | 1,95 | 1,67% | - |
| 31.01.2024 | 1,92 | 1,95 | 1,91 | 1,92 | -0,26% | - |
| 30.01.2024 | 1,98 | 1,99 | 1,92 | 1,92 | -2,93% | - |
| 29.01.2024 | 2,01 | 2,01 | 1,97 | 1,98 | -1,25% | - |
| 26.01.2024 | 1,96 | 2,01 | 1,93 | 2,01 | 2,29% | 3.000,00 |
| 25.01.2024 | 1,97 | 2,00 | 1,94 | 1,96 | -0,91% | - |
| 24.01.2024 | 2,00 | 2,00 | 1,96 | 1,98 | 0,71% | - |
| 23.01.2024 | 1,92 | 1,98 | 1,89 | 1,97 | 3,80% | - |
| 22.01.2024 | 1,89 | 1,91 | 1,87 | 1,89 | 1,39% | - |
| 19.01.2024 | 1,89 | 1,91 | 1,85 | 1,87 | -1,11% | - |
| 18.01.2024 | 1,92 | 1,93 | 1,86 | 1,89 | -1,56% | - |
| 17.01.2024 | 2,02 | 2,02 | 1,89 | 1,92 | -5,61% | - |
| 16.01.2024 | 1,99 | 2,05 | 1,99 | 2,03 | 1,55% | - |
| 15.01.2024 | 2,10 | 2,10 | 2,00 | 2,00 | -4,21% | - |
| 12.01.2024 | 2,10 | 2,11 | 2,05 | 2,09 | -0,19% | - |
| 11.01.2024 | 1,99 | 2,10 | 1,98 | 2,09 | 6,19% | - |
| 10.01.2024 | 2,01 | 2,03 | 1,97 | 1,97 | -2,23% | 13.500,00 |
| 09.01.2024 | 1,94 | 2,03 | 1,94 | 2,02 | 3,01% | - |
| 08.01.2024 | 1,81 | 1,96 | 1,81 | 1,96 | 7,94% | - |
| 05.01.2024 | 1,80 | 1,83 | 1,76 | 1,81 | 0,83% | - |
| 04.01.2024 | 1,75 | 1,81 | 1,74 | 1,80 | 2,92% | - |
| 03.01.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,83% | - |
| 02.01.2024 | 1,90 | 1,90 | 1,80 | 1,80 | -5,02% | 500,00 |
| 29.12.2023 | 1,84 | 1,91 | 1,83 | 1,89 | 3,10% | - |
| 28.12.2023 | 1,87 | 1,87 | 1,83 | 1,84 | -1,40% | - |
| 27.12.2023 | 1,80 | 1,89 | 1,79 | 1,86 | 4,43% | - |
| 22.12.2023 | 1,76 | 1,81 | 1,74 | 1,78 | 0,96% | - |