Elkem ASA ELK
OSL · Norwegen · Nicht-Energie-Rohstoffe
NOK 32,50-1,50 (-4,41 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 34,00 | +2,29 % | NOK 33,46 | NOK 34,10 | NOK 33,06 | 616,95K |
| 2026-09-29 | NOK 33,24 | +0,85 % | NOK 33,00 | NOK 33,48 | NOK 32,66 | 1,06M |
| 2026-09-28 | NOK 32,96 | -3,06 % | NOK 33,94 | NOK 33,94 | NOK 32,72 | 1,28M |
| 2026-09-25 | NOK 34,00 | -1,68 % | NOK 34,60 | NOK 34,98 | NOK 34,00 | 721,06K |
| 2026-09-24 | NOK 34,58 | -2,32 % | NOK 35,60 | NOK 35,92 | NOK 34,36 | 1,11M |
| 2026-09-23 | NOK 35,40 | -0,56 % | NOK 35,60 | NOK 36,00 | NOK 34,86 | 721,82K |
| 2026-09-22 | NOK 35,60 | -0,56 % | NOK 35,80 | NOK 36,00 | NOK 35,52 | 865,44K |
| 2026-09-21 | NOK 35,80 | +2,58 % | NOK 35,40 | NOK 36,18 | NOK 35,34 | 1,62M |
| 2026-09-18 | NOK 34,90 | -1,19 % | NOK 35,22 | NOK 35,48 | NOK 34,90 | 2,55M |
| 2026-09-17 | NOK 35,32 | +1,49 % | NOK 35,00 | NOK 35,72 | NOK 34,62 | 645,05K |
| 2026-09-16 | NOK 34,80 | +0,64 % | NOK 34,86 | NOK 35,50 | NOK 34,40 | 888,06K |
| 2026-09-15 | NOK 34,58 | -1,37 % | NOK 35,12 | NOK 35,36 | NOK 34,56 | 1,35M |
| 2026-09-14 | NOK 35,06 | -4,00 % | NOK 36,32 | NOK 36,32 | NOK 35,06 | 1,04M |
| 2026-09-11 | NOK 36,52 | -0,60 % | NOK 37,10 | NOK 37,14 | NOK 36,12 | 858,55K |
| 2026-09-10 | NOK 36,74 | -0,27 % | NOK 37,48 | NOK 37,66 | NOK 36,56 | 1,66M |
| 2026-09-09 | NOK 36,84 | +0,49 % | NOK 36,94 | NOK 37,60 | NOK 36,82 | 1,90M |
| 2026-09-08 | NOK 36,66 | +1,16 % | NOK 36,60 | NOK 37,28 | NOK 36,50 | 3,23M |
| 2026-09-07 | NOK 36,24 | +1,06 % | NOK 36,00 | NOK 36,38 | NOK 35,62 | 865,29K |
| 2026-09-04 | NOK 35,86 | +3,64 % | NOK 35,08 | NOK 36,00 | NOK 35,08 | 1,62M |
| 2026-09-03 | NOK 34,60 | +1,47 % | NOK 34,00 | NOK 35,26 | NOK 34,00 | 1,53M |
| 2026-09-02 | NOK 34,10 | +2,59 % | NOK 33,08 | NOK 34,10 | NOK 33,06 | 1,57M |
| 2026-09-01 | NOK 33,24 | +1,16 % | NOK 33,02 | NOK 33,76 | NOK 32,44 | 1,08M |
| 2026-08-31 | NOK 32,86 | -1,44 % | NOK 33,44 | NOK 33,80 | NOK 32,86 | 1,31M |
| 2026-08-28 | NOK 33,34 | +1,96 % | NOK 33,10 | NOK 33,68 | NOK 32,92 | 701,26K |
| 2026-08-27 | NOK 32,70 | +0,43 % | NOK 32,80 | NOK 33,20 | NOK 32,24 | 338,16K |
| 2026-08-26 | NOK 32,56 | -2,22 % | NOK 33,00 | NOK 33,58 | NOK 32,54 | 330,06K |
| 2026-08-25 | NOK 33,30 | -0,83 % | NOK 33,96 | NOK 33,96 | NOK 33,30 | 994,18K |
| 2026-08-24 | NOK 33,58 | +0,36 % | NOK 33,44 | NOK 33,96 | NOK 33,32 | 730,36K |
| 2026-08-21 | NOK 33,46 | +2,89 % | NOK 32,62 | NOK 33,46 | NOK 32,62 | 2,69M |
| 2026-08-20 | NOK 32,52 | -3,21 % | NOK 34,00 | NOK 34,00 | NOK 32,26 | 917,54K |
| 2026-08-19 | NOK 33,60 | +0,48 % | NOK 33,08 | NOK 33,96 | NOK 33,08 | 401,08K |
| 2026-08-18 | NOK 33,44 | -1,18 % | NOK 33,60 | NOK 34,48 | NOK 33,20 | 898,08K |
| 2026-08-17 | NOK 33,84 | -0,06 % | NOK 33,86 | NOK 34,26 | NOK 33,66 | 870,22K |
| 2026-08-14 | NOK 33,86 | -1,74 % | NOK 34,38 | NOK 34,70 | NOK 33,70 | 582,59K |
| 2026-08-13 | NOK 34,46 | +2,68 % | NOK 33,78 | NOK 34,58 | NOK 33,34 | 964,69K |
| 2026-08-12 | NOK 33,56 | +0,72 % | NOK 33,38 | NOK 34,00 | NOK 33,38 | 1,52M |
| 2026-08-11 | NOK 33,32 | +3,09 % | NOK 32,38 | NOK 33,48 | NOK 32,20 | 835,97K |
| 2026-08-10 | NOK 32,32 | +0,69 % | NOK 32,22 | NOK 32,48 | NOK 32,02 | 458,98K |
| 2026-08-07 | NOK 32,10 | -2,19 % | NOK 32,82 | NOK 32,84 | NOK 32,10 | 348,47K |
| 2026-08-06 | NOK 32,82 | +0,49 % | NOK 32,60 | NOK 33,36 | NOK 32,60 | 694,21K |
| 2026-08-05 | NOK 32,66 | +0,68 % | NOK 32,50 | NOK 32,96 | NOK 32,42 | 471,68K |
| 2026-08-04 | NOK 32,44 | +1,88 % | NOK 31,92 | NOK 32,44 | NOK 31,84 | 459,45K |
| 2026-08-03 | NOK 31,84 | +2,71 % | NOK 31,20 | NOK 32,02 | NOK 30,68 | 520,36K |
| 2026-07-31 | NOK 31,00 | -0,70 % | NOK 31,50 | NOK 31,70 | NOK 31,00 | 387,98K |
| 2026-07-30 | NOK 31,22 | -0,19 % | NOK 31,30 | NOK 31,52 | NOK 31,00 | 419,27K |
| 2026-07-29 | NOK 31,28 | -0,06 % | NOK 31,38 | NOK 32,46 | NOK 31,28 | 408,10K |
| 2026-07-28 | NOK 31,30 | -1,32 % | NOK 31,50 | NOK 31,80 | NOK 31,18 | 337,50K |
| 2026-07-27 | NOK 31,72 | +0,57 % | NOK 32,00 | NOK 32,00 | NOK 31,44 | 790,12K |
| 2026-07-24 | NOK 31,54 | -2,41 % | NOK 32,10 | NOK 32,66 | NOK 31,54 | 442,25K |
| 2026-07-23 | NOK 32,32 | +0,12 % | NOK 32,34 | NOK 32,56 | NOK 32,10 | 310,20K |
| 2026-07-22 | NOK 32,28 | +0,62 % | NOK 32,50 | NOK 32,60 | NOK 32,02 | 231,34K |
| 2026-07-21 | NOK 32,08 | -0,31 % | NOK 32,18 | NOK 32,64 | NOK 31,82 | 425,00K |
| 2026-07-20 | NOK 32,18 | +1,39 % | NOK 31,50 | NOK 32,88 | NOK 31,28 | 506,30K |
| 2026-07-17 | NOK 31,74 | -1,00 % | NOK 32,10 | NOK 32,10 | NOK 31,24 | 398,04K |
| 2026-07-16 | NOK 32,06 | -1,90 % | NOK 32,90 | NOK 32,90 | NOK 31,76 | 425,13K |
| 2026-07-15 | NOK 32,68 | -0,97 % | NOK 33,12 | NOK 33,32 | NOK 32,28 | 296,60K |
| 2026-07-14 | NOK 33,00 | +0,92 % | NOK 32,68 | NOK 33,50 | NOK 32,50 | 546,25K |
| 2026-07-13 | NOK 32,70 | +7,92 % | NOK 30,00 | NOK 32,84 | NOK 29,78 | 1,52M |
| 2026-07-10 | NOK 30,30 | +1,13 % | NOK 29,30 | NOK 30,30 | NOK 28,50 | 1,32M |
| 2026-07-09 | NOK 29,96 | -2,03 % | NOK 30,60 | NOK 30,64 | NOK 29,94 | 509,14K |
| 2026-07-08 | NOK 30,58 | -2,11 % | NOK 31,16 | NOK 31,18 | NOK 30,20 | 407,87K |
| 2026-07-07 | NOK 31,24 | -1,76 % | NOK 31,54 | NOK 31,74 | NOK 31,14 | 319,99K |
| 2026-07-06 | NOK 31,80 | -0,69 % | NOK 31,82 | NOK 31,96 | NOK 31,50 | 256,67K |
| 2026-07-03 | NOK 32,02 | +2,63 % | NOK 31,40 | NOK 32,02 | NOK 31,00 | 503,49K |
| 2026-07-02 | NOK 31,20 | -0,06 % | NOK 31,12 | NOK 31,40 | NOK 30,64 | 435,35K |
| 2026-07-01 | NOK 31,22 | -2,38 % | NOK 31,98 | NOK 31,98 | NOK 30,56 | 566,45K |
| 2026-06-30 | NOK 31,98 | +3,90 % | NOK 31,16 | NOK 32,08 | NOK 30,78 | 460,20K |
| 2026-06-29 | NOK 30,78 | -1,54 % | NOK 31,30 | NOK 31,50 | NOK 30,76 | 361,81K |
| 2026-06-26 | NOK 31,26 | -2,92 % | NOK 31,96 | NOK 31,96 | NOK 30,90 | 471,20K |
| 2026-06-25 | NOK 32,20 | +2,48 % | NOK 31,52 | NOK 32,36 | NOK 31,30 | 883,75K |
| 2026-06-24 | NOK 31,42 | -0,51 % | NOK 31,54 | NOK 31,72 | NOK 31,06 | 393,22K |
| 2026-06-23 | NOK 31,58 | -0,57 % | NOK 31,50 | NOK 31,64 | NOK 31,04 | 393,44K |
| 2026-06-22 | NOK 31,76 | -0,87 % | NOK 32,30 | NOK 32,44 | NOK 31,40 | 305,51K |
| 2026-06-19 | NOK 32,04 | -0,62 % | NOK 32,04 | NOK 32,80 | NOK 32,02 | 1,38M |
| 2026-06-18 | NOK 32,24 | -2,01 % | NOK 32,90 | NOK 33,00 | NOK 31,80 | 772,46K |
| 2026-06-17 | NOK 32,90 | -2,37 % | NOK 33,70 | NOK 33,70 | NOK 32,80 | 697,94K |
| 2026-06-16 | NOK 33,70 | +2,37 % | NOK 32,84 | NOK 33,72 | NOK 32,66 | 771,23K |
| 2026-06-15 | NOK 32,92 | -0,60 % | NOK 33,30 | NOK 33,52 | NOK 32,62 | 1,51M |
| 2026-06-12 | NOK 33,12 | +5,14 % | NOK 31,92 | NOK 33,18 | NOK 31,88 | 1,09M |
| 2026-06-11 | NOK 31,50 | -0,69 % | NOK 31,70 | NOK 31,82 | NOK 30,94 | 804,38K |
| 2026-06-10 | NOK 31,72 | -4,63 % | NOK 32,94 | NOK 32,94 | NOK 31,40 | 1,07M |
| 2026-06-09 | NOK 33,26 | +3,55 % | NOK 32,28 | NOK 33,40 | NOK 32,02 | 1,11M |
| 2026-06-08 | NOK 32,12 | -3,54 % | NOK 33,04 | NOK 33,04 | NOK 31,98 | 641,04K |
| 2026-06-05 | NOK 33,30 | -2,35 % | NOK 34,00 | NOK 34,16 | NOK 32,80 | 902,88K |
| 2026-06-04 | NOK 34,10 | +0,29 % | NOK 34,18 | NOK 34,20 | NOK 33,62 | 734,45K |
| 2026-06-03 | NOK 34,00 | +0,41 % | NOK 34,34 | NOK 34,60 | NOK 33,80 | 1,25M |
| 2026-06-02 | NOK 33,86 | +0,83 % | NOK 33,80 | NOK 34,32 | NOK 33,30 | 1,85M |
| 2026-06-01 | NOK 33,58 | +4,16 % | NOK 32,60 | NOK 33,96 | NOK 32,60 | 1,85M |
| 2026-05-29 | NOK 32,24 | -0,74 % | NOK 32,70 | NOK 32,72 | NOK 31,72 | 1,34M |
| 2026-05-28 | NOK 32,48 | +2,46 % | NOK 31,96 | NOK 32,80 | NOK 31,96 | 1,64M |