19,416NOK
1,23%
Echtzeit-Aktienkurs ELKEM ASA NK 5
Bid:
Ask:
Aktienkurse zur ELKEM ASA NK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,22 | 19,51 | 19,22 | 19,48 | 1,56% | 2.020,00 |
| 02.05.2024 | 19,48 | 19,48 | 19,18 | 19,18 | -3,14% | 2.675,00 |
| 30.04.2024 | 20,28 | 20,29 | 19,49 | 19,80 | -2,46% | - |
| 29.04.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,70% | 500,00 |
| 26.04.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 2,65% | 1.000,00 |
| 25.04.2024 | 19,50 | 19,81 | 19,26 | 19,44 | 0,59% | - |
| 24.04.2024 | 19,26 | 19,33 | 19,26 | 19,33 | -0,27% | 7.735,00 |
| 23.04.2024 | 19,64 | 19,64 | 19,18 | 19,38 | 0,10% | - |
| 22.04.2024 | 19,59 | 19,59 | 19,22 | 19,36 | 0,25% | - |
| 19.04.2024 | 19,54 | 19,54 | 18,88 | 19,32 | 0,08% | - |
| 18.04.2024 | 20,02 | 20,18 | 19,30 | 19,30 | -7,37% | 21.135,00 |
| 17.04.2024 | 20,84 | 21,51 | 20,73 | 20,83 | 1,63% | - |
| 16.04.2024 | 21,40 | 21,40 | 20,50 | 20,50 | -5,00% | 1.010,00 |
| 15.04.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -0,14% | 850,00 |
| 12.04.2024 | 21,88 | 22,04 | 21,55 | 21,61 | -1,04% | - |
| 11.04.2024 | 22,06 | 22,37 | 21,67 | 21,84 | -1,14% | - |
| 10.04.2024 | 22,38 | 22,50 | 21,73 | 22,09 | -1,65% | - |
| 09.04.2024 | 22,74 | 22,74 | 22,46 | 22,46 | -1,72% | 1.000,00 |
| 08.04.2024 | 22,49 | 22,99 | 22,29 | 22,85 | 1,55% | - |
| 05.04.2024 | 22,54 | 22,89 | 22,21 | 22,51 | -1,38% | - |
| 04.04.2024 | 21,51 | 23,05 | 21,51 | 22,82 | 4,87% | - |
| 03.04.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | 500,00 |
| 02.04.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 1,65% | 2.000,00 |
| 28.03.2024 | 21,37 | 21,44 | 21,36 | 21,41 | -0,43% | - |
| 27.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,19% | 300,00 |
| 26.03.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,28% | 5.000,00 |
| 25.03.2024 | 21,38 | 21,40 | 21,38 | 21,40 | -2,55% | 644,00 |
| 22.03.2024 | 21,96 | 21,96 | 21,96 | 21,96 | -1,52% | 300,00 |
| 21.03.2024 | 22,04 | 22,30 | 22,04 | 22,30 | 2,67% | 2.772,00 |
| 20.03.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -2,95% | 500,00 |
| 19.03.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | 297,00 |
| 18.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,18% | 225,00 |
| 15.03.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 0,58% | 238,00 |
| 14.03.2024 | 22,35 | 22,50 | 22,18 | 22,21 | -1,90% | - |
| 13.03.2024 | 22,68 | 22,68 | 22,64 | 22,64 | 0,68% | 75.000,00 |
| 12.03.2024 | 22,03 | 22,80 | 22,00 | 22,49 | 2,59% | - |
| 11.03.2024 | 21,80 | 22,37 | 21,18 | 21,92 | -0,06% | - |
| 08.03.2024 | 22,03 | 22,12 | 21,66 | 21,93 | 2,59% | - |
| 07.03.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,56% | 68.000,00 |
| 06.03.2024 | 21,66 | 21,66 | 21,50 | 21,50 | -0,37% | 1.003,00 |
| 05.03.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -1,91% | 250,00 |
| 04.03.2024 | 21,70 | 22,12 | 21,70 | 22,00 | 1,05% | 1.480,00 |
| 01.03.2024 | 21,14 | 21,84 | 21,11 | 21,77 | 3,32% | - |
| 29.02.2024 | 20,25 | 21,10 | 20,09 | 21,07 | 3,84% | - |
| 28.02.2024 | 19,67 | 20,35 | 19,48 | 20,29 | 3,21% | - |
| 27.02.2024 | 19,22 | 19,84 | 19,22 | 19,66 | 1,72% | - |
| 26.02.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,31% | 68,00 |
| 23.02.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,55% | 45,00 |
| 22.02.2024 | 19,44 | 19,63 | 19,33 | 19,57 | 1,64% | - |
| 21.02.2024 | 19,29 | 19,46 | 19,10 | 19,26 | -1,34% | - |
| 20.02.2024 | 19,70 | 19,70 | 19,52 | 19,52 | -0,61% | 1.239,00 |
| 19.02.2024 | 19,85 | 19,85 | 19,64 | 19,64 | 2,34% | 3.100,00 |
| 16.02.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,16% | 550,00 |
| 15.02.2024 | 19,50 | 19,50 | 19,16 | 19,16 | -5,99% | 1.200,00 |
| 14.02.2024 | 20,00 | 20,38 | 20,00 | 20,38 | 0,68% | 260,00 |
| 13.02.2024 | 20,81 | 20,85 | 20,09 | 20,24 | -2,99% | - |
| 12.02.2024 | 20,89 | 21,30 | 20,78 | 20,87 | 2,49% | - |
| 09.02.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,00% | 12,00 |
| 08.02.2024 | 20,02 | 20,36 | 19,56 | 20,36 | -4,68% | 8.195,00 |
| 07.02.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -2,26% | 100,00 |
| 06.02.2024 | 21,69 | 21,89 | 21,48 | 21,85 | 1,18% | - |
| 05.02.2024 | 21,64 | 21,83 | 21,50 | 21,60 | -1,20% | - |
| 02.02.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,82% | 100,00 |
| 01.02.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,09% | 100,00 |
| 31.01.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 1,19% | 5.000,00 |
| 30.01.2024 | 22,36 | 22,39 | 21,74 | 21,76 | -3,20% | - |
| 29.01.2024 | 22,28 | 22,48 | 22,28 | 22,48 | -1,30% | 15.421,00 |
| 26.01.2024 | 22,06 | 22,83 | 21,89 | 22,78 | 2,69% | - |
| 25.01.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -1,95% | 2.280,00 |
| 24.01.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,95% | 22.833,00 |
| 23.01.2024 | 21,80 | 22,54 | 21,64 | 22,41 | 3,84% | - |
| 22.01.2024 | 21,66 | 21,66 | 21,58 | 21,58 | 1,70% | 1.520,00 |
| 19.01.2024 | 21,44 | 21,44 | 21,22 | 21,22 | -1,49% | 20.658,00 |
| 18.01.2024 | 21,46 | 21,54 | 21,46 | 21,54 | -1,46% | 1.004,00 |
| 17.01.2024 | 23,30 | 23,70 | 21,84 | 21,86 | -7,29% | 17.501,00 |
| 16.01.2024 | 22,90 | 23,58 | 22,90 | 23,58 | 3,06% | 14.760,00 |
| 15.01.2024 | 23,48 | 23,48 | 22,88 | 22,88 | -2,47% | 18.785,00 |
| 12.01.2024 | 23,32 | 23,46 | 23,30 | 23,46 | -0,59% | 16.778,00 |
| 11.01.2024 | 22,00 | 23,98 | 22,00 | 23,60 | 3,33% | 24.248,00 |
| 10.01.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -1,47% | 235,00 |
| 09.01.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 5,08% | 100,00 |
| 08.01.2024 | 20,42 | 22,06 | 20,42 | 22,06 | 7,50% | 10.238,00 |
| 05.01.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 1,79% | 500,00 |
| 04.01.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 3,33% | 100,00 |
| 03.01.2024 | 19,98 | 19,98 | 19,51 | 19,51 | -4,36% | 2.536,00 |
| 02.01.2024 | 21,16 | 21,16 | 20,40 | 20,40 | -5,82% | 1.271,00 |
| 29.12.2023 | 21,20 | 21,66 | 21,20 | 21,66 | 4,23% | 865,00 |
| 28.12.2023 | 21,38 | 21,38 | 20,20 | 20,78 | -1,33% | 2.907,00 |
| 27.12.2023 | 19,91 | 21,06 | 19,91 | 21,06 | 4,46% | 10.360,00 |
| 22.12.2023 | 19,96 | 20,22 | 19,96 | 20,16 | 1,82% | 5.090,00 |
| 21.12.2023 | 19,95 | 19,95 | 19,39 | 19,80 | 0,30% | 10.593,00 |
| 20.12.2023 | 20,14 | 20,16 | 19,74 | 19,74 | -0,05% | 8.986,00 |
| 19.12.2023 | 19,50 | 19,75 | 19,50 | 19,75 | -0,25% | 550,00 |
| 18.12.2023 | 19,01 | 19,80 | 19,01 | 19,80 | 2,01% | 6.714,00 |
| 15.12.2023 | 19,21 | 19,49 | 19,00 | 19,41 | 1,46% | 4.952,00 |
| 14.12.2023 | 18,00 | 19,36 | 17,94 | 19,13 | 5,98% | 16.892,00 |
| 13.12.2023 | 18,05 | 18,05 | 18,05 | 18,05 | 2,32% | 500,00 |
| 12.12.2023 | 17,68 | 17,71 | 17,64 | 17,64 | 1,09% | 4.550,00 |
| 11.12.2023 | 17,70 | 17,70 | 17,38 | 17,45 | -0,80% | 5.867,00 |
| 08.12.2023 | 17,59 | 17,59 | 17,59 | 17,59 | 1,82% | 200,00 |