2,895€
0,17%
Echtzeit-Aktienkurs MAGNORA ASA NK 0,49
Bid:
Ask:
Aktienkurse zur MAGNORA ASA NK 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,91 | 2,95 | 2,87 | 2,90 | 0,43% | - |
| 28.05.2026 | 2,69 | 2,89 | 2,69 | 2,89 | 6,06% | 1.072,00 |
| 27.05.2026 | 2,75 | 2,79 | 2,72 | 2,73 | -3,54% | - |
| 26.05.2026 | 2,79 | 2,83 | 2,79 | 2,83 | 1,80% | 4.001,00 |
| 25.05.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 0,36% | 45,00 |
| 22.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | 313,00 |
| 21.05.2026 | 2,72 | 2,75 | 2,72 | 2,75 | 3,20% | 1.051,00 |
| 20.05.2026 | 2,57 | 2,69 | 2,56 | 2,66 | 3,91% | - |
| 19.05.2026 | 2,64 | 2,64 | 2,56 | 2,56 | -3,76% | 1.965,00 |
| 18.05.2026 | 2,87 | 2,87 | 2,66 | 2,66 | -8,28% | 3.547,00 |
| 15.05.2026 | 2,97 | 2,97 | 2,90 | 2,90 | -3,33% | 3.199,00 |
| 14.05.2026 | 2,99 | 3,00 | 2,99 | 3,00 | 1,18% | 433,00 |
| 13.05.2026 | 2,89 | 2,97 | 2,89 | 2,97 | 1,80% | 6.934,00 |
| 12.05.2026 | 2,81 | 2,92 | 2,77 | 2,91 | 1,84% | - |
| 11.05.2026 | 2,81 | 2,86 | 2,81 | 2,86 | 2,88% | 3.882,00 |
| 08.05.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 3,15% | 679,00 |
| 07.05.2026 | 2,80 | 2,80 | 2,68 | 2,70 | -4,77% | 8.400,00 |
| 06.05.2026 | 2,83 | 2,84 | 2,80 | 2,83 | 1,43% | 5.971,00 |
| 05.05.2026 | 2,97 | 2,98 | 2,73 | 2,79 | -8,07% | 14.397,00 |
| 04.05.2026 | 3,01 | 3,10 | 3,00 | 3,04 | 5,93% | 7.034,00 |
| 30.04.2026 | 2,70 | 2,91 | 2,70 | 2,87 | 3,80% | 9.243,00 |
| 29.04.2026 | 2,67 | 2,76 | 2,67 | 2,76 | 8,02% | 3.030,00 |
| 28.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | 1,00 |
| 27.04.2026 | 2,44 | 2,59 | 2,44 | 2,59 | 4,87% | 1.925,00 |
| 24.04.2026 | 2,47 | 2,50 | 2,44 | 2,47 | 1,44% | 5.060,00 |
| 23.04.2026 | 2,40 | 2,43 | 2,38 | 2,43 | 2,97% | 156,00 |
| 22.04.2026 | 2,34 | 2,38 | 2,34 | 2,36 | 5,36% | 3.388,00 |
| 21.04.2026 | 2,28 | 2,28 | 2,24 | 2,24 | 0,67% | 3.075,00 |
| 20.04.2026 | 2,23 | 2,28 | 2,23 | 2,23 | 2,06% | 1.775,00 |
| 17.04.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -2,90% | 5.306,00 |
| 16.04.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,88% | 950,00 |
| 15.04.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -0,22% | 1.300,00 |
| 14.04.2026 | 2,25 | 2,27 | 2,25 | 2,27 | 3,42% | 1.534,00 |
| 13.04.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 0,69% | 1.800,00 |
| 10.04.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 2,35% | 21,00 |
| 09.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -2,07% | 370,00 |
| 08.04.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 1,40% | 848,00 |
| 07.04.2026 | 2,12 | 2,19 | 2,12 | 2,15 | 2,63% | 4.441,00 |
| 02.04.2026 | 2,09 | 2,11 | 2,09 | 2,09 | -2,56% | 3.177,00 |
| 01.04.2026 | 2,14 | 2,15 | 2,11 | 2,15 | 0,35% | 2.200,00 |
| 31.03.2026 | 2,12 | 2,14 | 2,09 | 2,14 | 3,01% | - |
| 30.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | 1.000,00 |
| 27.03.2026 | 2,13 | 2,13 | 2,11 | 2,13 | -2,29% | 1.198,00 |
| 26.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 6.100,00 |
| 25.03.2026 | 2,06 | 2,19 | 2,06 | 2,19 | 7,35% | 4.445,00 |
| 24.03.2026 | 2,08 | 2,09 | 2,04 | 2,04 | -1,45% | 5.851,00 |
| 23.03.2026 | 2,18 | 2,18 | 2,04 | 2,07 | -4,83% | 8.519,00 |
| 20.03.2026 | 2,20 | 2,21 | 2,12 | 2,18 | -0,68% | 14.301,00 |
| 19.03.2026 | 2,11 | 2,19 | 2,11 | 2,19 | 1,86% | 8.187,00 |
| 18.03.2026 | 2,12 | 2,15 | 2,12 | 2,15 | -0,23% | 5.500,00 |
| 17.03.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 2,62% | 1.458,00 |
| 16.03.2026 | 2,05 | 2,10 | 2,05 | 2,10 | 3,70% | 977,00 |
| 13.03.2026 | 1,96 | 2,04 | 1,96 | 2,03 | 4,81% | 5.559,00 |
| 12.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,68% | 1.000,00 |
| 11.03.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 3,04% | 1.825,00 |
| 10.03.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -0,65% | 1.701,00 |
| 09.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -1,07% | 7.261,00 |
| 06.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,85% | 6.300,00 |
| 05.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,66% | 2.030,00 |
| 04.03.2026 | 1,78 | 1,86 | 1,77 | 1,84 | 2,85% | - |
| 03.03.2026 | 1,76 | 1,79 | 1,76 | 1,79 | -2,61% | 968,00 |
| 02.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -3,77% | 100,00 |
| 27.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 3,69% | 325,00 |
| 26.02.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,99% | 1.343,00 |
| 25.02.2026 | 1,81 | 1,86 | 1,81 | 1,83 | 1,56% | 5.500,00 |
| 24.02.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -2,39% | 501,00 |
| 23.02.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -2,75% | 792,00 |
| 20.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 282,00 |
| 19.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,42% | 407,00 |
| 18.02.2026 | 1,84 | 1,91 | 1,82 | 1,90 | 3,26% | - |
| 17.02.2026 | 1,87 | 1,87 | 1,82 | 1,84 | -1,71% | 150,00 |
| 16.02.2026 | 1,90 | 1,91 | 1,87 | 1,87 | -1,58% | - |
| 13.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,24% | 525,00 |
| 12.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,80% | 40,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,11% | 20,00 |
| 10.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,11% | 600,00 |
| 09.02.2026 | 1,77 | 1,81 | 1,77 | 1,80 | 2,04% | 1.776,00 |
| 06.02.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 1,44% | 4.850,00 |
| 05.02.2026 | 1,77 | 1,79 | 1,73 | 1,74 | -3,82% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -1,36% | - |
| 03.02.2026 | 1,86 | 1,88 | 1,80 | 1,83 | -0,92% | - |
| 02.02.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 0,43% | 5.172,00 |
| 30.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,88% | 1.500,00 |
| 29.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 4,52% | 1.500,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -1,19% | - |
| 27.01.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,23% | 1.547,00 |
| 26.01.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | 31,00 |
| 23.01.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 0,70% | 3.430,00 |
| 22.01.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -1,49% | 1.450,00 |
| 21.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,58% | 1.001,00 |
| 20.01.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -2,07% | 1.560,00 |
| 19.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -4,34% | 1.432,00 |
| 16.01.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,08% | - |
| 15.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,60% | 200,00 |
| 14.01.2026 | 1,79 | 1,83 | 1,79 | 1,81 | 0,95% | - |
| 13.01.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -0,77% | 19,00 |
| 12.01.2026 | 1,79 | 1,81 | 1,79 | 1,81 | -1,53% | 2.072,00 |
| 09.01.2026 | 1,77 | 1,86 | 1,77 | 1,84 | 4,79% | 4.639,00 |
| 08.01.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 4,66% | 1.257,00 |
| 07.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,83% | 250,00 |