56,600€
0,44%
Echtzeit-Aktienkurs SALMAR ASA NK -,25
Bid:
Ask:
Aktienkurse zur SALMAR ASA NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.01.2024 | 53,00 | 53,82 | 52,92 | 53,48 | 3,48% | 1.684,00 |
| 18.01.2024 | 51,90 | 52,46 | 51,68 | 51,68 | 1,69% | 173,00 |
| 17.01.2024 | 51,46 | 51,46 | 50,82 | 50,82 | -0,86% | 140,00 |
| 16.01.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,39% | 3,00 |
| 15.01.2024 | 51,62 | 51,66 | 51,26 | 51,46 | -0,77% | 1.038,00 |
| 12.01.2024 | 51,50 | 51,98 | 51,50 | 51,86 | 1,09% | 1.047,00 |
| 11.01.2024 | 52,20 | 52,38 | 50,60 | 51,30 | -0,97% | 517,00 |
| 10.01.2024 | 51,36 | 51,86 | 51,36 | 51,80 | -1,22% | 144,00 |
| 09.01.2024 | 52,30 | 52,96 | 52,30 | 52,44 | -0,49% | 263,00 |
| 08.01.2024 | 52,00 | 52,70 | 51,42 | 52,70 | 0,73% | 432,00 |
| 05.01.2024 | 52,62 | 52,62 | 52,16 | 52,32 | 0,54% | 109,00 |
| 04.01.2024 | 50,90 | 52,12 | 50,90 | 52,04 | 2,48% | 1.760,00 |
| 03.01.2024 | 50,24 | 50,88 | 50,18 | 50,78 | 1,89% | 396,00 |
| 02.01.2024 | 50,72 | 51,18 | 49,81 | 49,84 | -1,23% | 626,00 |
| 29.12.2023 | 49,91 | 50,46 | 49,91 | 50,46 | 2,13% | 1.163,00 |
| 28.12.2023 | 49,53 | 50,04 | 49,32 | 49,41 | -0,68% | 976,00 |
| 27.12.2023 | 48,75 | 50,00 | 48,75 | 49,75 | 4,65% | 645,00 |
| 22.12.2023 | 48,78 | 48,78 | 46,93 | 47,54 | -2,12% | 1.631,00 |
| 21.12.2023 | 48,96 | 49,36 | 48,57 | 48,57 | -1,40% | 286,00 |
| 20.12.2023 | 50,62 | 50,62 | 48,88 | 49,26 | -2,80% | 838,00 |
| 19.12.2023 | 50,16 | 50,68 | 50,16 | 50,68 | 1,08% | 217,00 |
| 18.12.2023 | 49,32 | 50,14 | 49,32 | 50,14 | 1,52% | 375,00 |
| 15.12.2023 | 49,85 | 49,85 | 49,39 | 49,39 | -1,81% | 268,00 |
| 14.12.2023 | 49,15 | 50,52 | 49,11 | 50,30 | 2,69% | 947,00 |
| 13.12.2023 | 49,06 | 49,06 | 48,45 | 48,98 | 0,08% | 844,00 |
| 12.12.2023 | 50,06 | 50,06 | 48,92 | 48,94 | -0,93% | 252,00 |
| 11.12.2023 | 49,36 | 49,55 | 49,14 | 49,40 | 0,20% | 1.202,00 |
| 08.12.2023 | 49,80 | 49,80 | 49,26 | 49,30 | -0,62% | 977,00 |
| 07.12.2023 | 49,81 | 49,81 | 49,61 | 49,61 | -0,70% | 12,00 |
| 06.12.2023 | 50,10 | 50,10 | 49,96 | 49,96 | -0,83% | 102,00 |
| 05.12.2023 | 49,36 | 50,60 | 49,36 | 50,38 | 0,64% | 802,00 |
| 04.12.2023 | 51,20 | 51,20 | 50,06 | 50,06 | -2,53% | 855,00 |
| 01.12.2023 | 50,44 | 51,36 | 50,34 | 51,36 | 2,07% | 114,00 |
| 30.11.2023 | 50,18 | 50,48 | 50,18 | 50,32 | 0,64% | 112,00 |