1,658€
4,31%
Echtzeit-Aktienkurs Elkem ASA
Bid:
Ask:
Aktienkurse zur Elkem ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 4,28% | - |
| 02.05.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -5,30% | - |
| 30.04.2024 | 1,68 | 1,75 | 1,62 | 1,68 | -0,18% | 6.314,00 |
| 29.04.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 1,20% | - |
| 26.04.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 2,78% | - |
| 25.04.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,62% | - |
| 24.04.2024 | 1,63 | 1,63 | 1,61 | 1,63 | 0,25% | - |
| 23.04.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 22.04.2024 | 1,61 | 1,68 | 1,60 | 1,61 | -0,25% | 6.000,00 |
| 19.04.2024 | 1,64 | 1,64 | 1,59 | 1,62 | -1,40% | 100,00 |
| 18.04.2024 | 1,74 | 1,74 | 1,64 | 1,64 | -5,91% | - |
| 17.04.2024 | 1,77 | 1,79 | 1,74 | 1,74 | 0,46% | - |
| 16.04.2024 | 1,81 | 1,81 | 1,73 | 1,73 | -4,20% | 1.000,00 |
| 15.04.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,47% | - |
| 12.04.2024 | 1,83 | 1,86 | 1,83 | 1,84 | 0,44% | - |
| 11.04.2024 | 1,86 | 1,89 | 1,83 | 1,83 | -1,61% | - |
| 10.04.2024 | 1,88 | 1,90 | 1,86 | 1,86 | -1,33% | - |
| 09.04.2024 | 1,92 | 1,95 | 1,88 | 1,88 | -1,98% | 10.600,00 |
| 08.04.2024 | 1,89 | 1,92 | 1,88 | 1,92 | 1,37% | - |
| 05.04.2024 | 1,92 | 1,93 | 1,88 | 1,90 | -1,46% | - |
| 04.04.2024 | 1,82 | 1,93 | 1,82 | 1,92 | 6,06% | - |
| 03.04.2024 | 1,80 | 1,87 | 1,79 | 1,81 | -1,57% | 540,00 |
| 02.04.2024 | 1,85 | 1,85 | 1,83 | 1,84 | 2,11% | 530,00 |
| 28.03.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 27.03.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -0,61% | 300,00 |
| 26.03.2024 | 1,83 | 1,83 | 1,80 | 1,81 | -0,99% | - |
| 25.03.2024 | 1,85 | 1,85 | 1,80 | 1,82 | -1,30% | - |
| 22.03.2024 | 1,85 | 1,86 | 1,84 | 1,85 | -0,27% | 2.476,00 |
| 21.03.2024 | 1,88 | 1,89 | 1,85 | 1,85 | -0,86% | - |
| 20.03.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,69% | - |
| 19.03.2024 | 1,87 | 1,89 | 1,87 | 1,88 | 0,48% | - |
| 18.03.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -1,00% | - |
| 15.03.2024 | 1,89 | 1,90 | 1,88 | 1,89 | -1,71% | - |
| 14.03.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,84% | - |
| 13.03.2024 | 1,91 | 2,00 | 1,91 | 1,91 | -0,31% | 200,00 |
| 12.03.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,08% | - |
| 11.03.2024 | 1,88 | 1,88 | 1,82 | 1,88 | -0,53% | - |
| 08.03.2024 | 1,91 | 1,96 | 1,88 | 1,89 | -0,79% | 100,00 |
| 07.03.2024 | 1,84 | 1,90 | 1,83 | 1,90 | 3,09% | 1.200,00 |
| 06.03.2024 | 1,84 | 1,85 | 1,84 | 1,84 | 0,16% | 250,00 |
| 05.03.2024 | 1,87 | 1,87 | 1,84 | 1,84 | -1,76% | - |
| 04.03.2024 | 1,87 | 1,90 | 1,87 | 1,87 | -0,11% | - |
| 01.03.2024 | 1,80 | 1,88 | 1,80 | 1,88 | 4,22% | - |
| 29.02.2024 | 1,74 | 1,80 | 1,72 | 1,80 | 3,63% | - |
| 28.02.2024 | 1,69 | 1,74 | 1,67 | 1,74 | 2,90% | - |
| 27.02.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,30% | - |
| 26.02.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,72% | 2.105,00 |
| 23.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,54% | - |
| 22.02.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,44% | - |
| 21.02.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,06% | - |
| 20.02.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -2,12% | - |
| 19.02.2024 | 1,72 | 1,72 | 1,68 | 1,70 | -1,22% | - |
| 16.02.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,12% | - |
| 15.02.2024 | 1,73 | 1,73 | 1,66 | 1,67 | -3,47% | 888,00 |
| 14.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,06% | - |
| 13.02.2024 | 1,81 | 1,81 | 1,73 | 1,73 | -4,21% | - |
| 12.02.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 0,78% | - |
| 09.02.2024 | 1,74 | 1,80 | 1,70 | 1,79 | 3,29% | - |
| 08.02.2024 | 1,84 | 1,84 | 1,72 | 1,73 | -6,17% | - |
| 07.02.2024 | 1,88 | 1,89 | 1,83 | 1,85 | -1,23% | - |
| 06.02.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 1,85% | - |
| 05.02.2024 | 1,85 | 1,87 | 1,84 | 1,84 | -0,65% | - |
| 02.02.2024 | 1,91 | 1,98 | 1,85 | 1,85 | -3,14% | 500,00 |
| 01.02.2024 | 1,89 | 1,91 | 1,86 | 1,91 | 0,58% | - |
| 31.01.2024 | 1,89 | 1,90 | 1,87 | 1,90 | 0,74% | - |
| 30.01.2024 | 1,94 | 2,02 | 1,88 | 1,88 | -2,74% | 100,00 |
| 29.01.2024 | 1,97 | 1,97 | 1,94 | 1,94 | -1,48% | - |
| 26.01.2024 | 1,91 | 1,97 | 1,90 | 1,97 | 3,31% | - |
| 25.01.2024 | 1,94 | 1,94 | 1,90 | 1,90 | -1,96% | - |
| 24.01.2024 | 1,94 | 1,95 | 1,93 | 1,94 | 0,41% | - |
| 23.01.2024 | 1,86 | 1,93 | 1,86 | 1,93 | 4,09% | - |
| 22.01.2024 | 1,82 | 1,87 | 1,82 | 1,86 | 2,15% | - |
| 19.01.2024 | 1,84 | 1,86 | 1,82 | 1,82 | -1,30% | - |
| 18.01.2024 | 1,88 | 1,88 | 1,83 | 1,84 | -5,44% | - |
| 17.01.2024 | 1,99 | 1,99 | 1,87 | 1,95 | -2,45% | 450,00 |
| 16.01.2024 | 1,98 | 2,09 | 1,97 | 2,00 | 0,71% | 10,00 |
| 15.01.2024 | 2,04 | 2,04 | 1,98 | 1,98 | -6,73% | - |
| 12.01.2024 | 2,05 | 2,13 | 2,03 | 2,13 | 4,11% | 800,00 |
| 11.01.2024 | 1,94 | 2,04 | 1,94 | 2,04 | 5,42% | - |
| 10.01.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -2,52% | - |
| 09.01.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 3,92% | - |
| 08.01.2024 | 1,73 | 1,91 | 1,73 | 1,91 | 8,33% | - |
| 05.01.2024 | 1,78 | 1,84 | 1,73 | 1,77 | -0,17% | 4.860,00 |
| 04.01.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 4,18% | - |
| 03.01.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -4,39% | 2.173,00 |
| 02.01.2024 | 1,85 | 1,85 | 1,77 | 1,78 | -4,26% | - |
| 29.12.2023 | 1,78 | 1,91 | 1,78 | 1,85 | 2,04% | 1.000,00 |
| 28.12.2023 | 1,83 | 1,83 | 1,80 | 1,82 | -0,55% | - |
| 27.12.2023 | 1,76 | 1,85 | 1,76 | 1,83 | 4,34% | 200,00 |
| 22.12.2023 | 1,73 | 1,76 | 1,73 | 1,75 | 1,33% | - |
| 21.12.2023 | 1,73 | 1,74 | 1,67 | 1,73 | -0,80% | 285,00 |
| 20.12.2023 | 1,76 | 1,77 | 1,73 | 1,74 | -0,85% | 50,00 |
| 19.12.2023 | 1,71 | 1,79 | 1,71 | 1,76 | -0,73% | 480,00 |
| 18.12.2023 | 1,66 | 1,77 | 1,66 | 1,77 | 6,56% | 4.030,00 |
| 15.12.2023 | 1,63 | 1,73 | 1,63 | 1,66 | 1,40% | 150,00 |
| 14.12.2023 | 1,52 | 1,64 | 1,52 | 1,64 | 8,55% | - |
| 13.12.2023 | 1,46 | 1,51 | 1,45 | 1,51 | 3,36% | 542,00 |
| 12.12.2023 | 1,47 | 1,53 | 1,46 | 1,46 | -0,34% | 1.000,00 |
| 11.12.2023 | 1,47 | 1,47 | 1,44 | 1,47 | -0,61% | - |
| 08.12.2023 | 1,45 | 1,47 | 1,45 | 1,47 | 2,22% | - |