2,088€
1,21%
Echtzeit-Aktienkurs MAGNORA ASA NK 0,49
Bid:
Ask:
Aktienkurse zur MAGNORA ASA NK 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,15 | 2,21 | 2,11 | 2,11 | 2,30% | 3.985,00 |
| 08.09.2026 | 2,06 | 2,09 | 2,06 | 2,06 | -1,55% | - |
| 07.09.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 1,95% | 1.860,00 |
| 04.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,73% | 100,00 |
| 03.09.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,75% | 1.581,00 |
| 02.09.2026 | 2,02 | 2,02 | 2,01 | 2,01 | -4,30% | 550,00 |
| 01.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,64% | 5,00 |
| 31.08.2026 | 2,05 | 2,13 | 2,05 | 2,13 | 4,16% | 2.000,00 |
| 28.08.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,25% | 2.750,00 |
| 27.08.2026 | 2,07 | 2,09 | 2,04 | 2,04 | -1,69% | 2.820,00 |
| 26.08.2026 | 2,14 | 2,14 | 2,04 | 2,08 | -1,19% | - |
| 25.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | 1,00 |
| 24.08.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 4,39% | 535,00 |
| 21.08.2026 | 2,10 | 2,10 | 2,05 | 2,05 | -1,20% | 930,00 |
| 20.08.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 1,47% | 2.100,00 |
| 19.08.2026 | 2,08 | 2,09 | 2,04 | 2,05 | -1,45% | - |
| 18.08.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -2,35% | 2.100,00 |
| 17.08.2026 | 2,12 | 2,16 | 2,12 | 2,13 | 1,19% | 3.012,00 |
| 14.08.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -1,41% | 4.184,00 |
| 13.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,71% | 600,00 |
| 12.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,48% | 600,00 |
| 11.08.2026 | 2,10 | 2,16 | 2,10 | 2,11 | -0,94% | - |
| 10.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,41% | 270,00 |
| 07.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,73% | 1.000,00 |
| 06.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 3,00 |
| 05.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 320,00 |
| 04.08.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,48% | 200,00 |
| 03.08.2026 | 2,05 | 2,05 | 2,03 | 2,03 | -1,81% | 106,00 |
| 31.07.2026 | 2,05 | 2,08 | 2,03 | 2,07 | 1,35% | - |
| 30.07.2026 | 2,01 | 2,04 | 1,99 | 2,04 | 1,49% | - |
| 29.07.2026 | 2,06 | 2,06 | 2,01 | 2,01 | -2,90% | 3.252,00 |
| 28.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -3,72% | 194,00 |
| 27.07.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -2,93% | 4.270,00 |
| 24.07.2026 | 2,17 | 2,23 | 2,15 | 2,22 | 1,37% | - |
| 23.07.2026 | 2,21 | 2,21 | 2,19 | 2,19 | 1,16% | 209,00 |
| 22.07.2026 | 2,21 | 2,21 | 2,16 | 2,16 | 0,93% | 2.000,00 |
| 21.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,18% | 500,00 |
| 20.07.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 2,42% | 1.192,00 |
| 17.07.2026 | 2,00 | 2,07 | 1,96 | 2,07 | 2,23% | - |
| 16.07.2026 | 2,06 | 2,06 | 1,98 | 2,02 | -1,70% | 6.490,00 |
| 15.07.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -1,91% | 514,00 |
| 14.07.2026 | 2,06 | 2,10 | 2,06 | 2,10 | 1,95% | 3.000,00 |
| 13.07.2026 | 2,11 | 2,11 | 2,06 | 2,06 | -3,29% | 1.450,00 |
| 10.07.2026 | 2,14 | 2,14 | 2,13 | 2,13 | -0,93% | 3.687,00 |
| 09.07.2026 | 2,12 | 2,15 | 2,12 | 2,15 | 2,39% | 8.450,00 |
| 08.07.2026 | 2,10 | 2,11 | 2,08 | 2,10 | 0,24% | 4.144,00 |
| 07.07.2026 | 2,12 | 2,13 | 2,09 | 2,09 | -1,18% | 5.944,00 |
| 06.07.2026 | 2,18 | 2,18 | 2,06 | 2,12 | -2,08% | 10.497,00 |
| 03.07.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 1,65% | 2.221,00 |
| 02.07.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 0,24% | 3.055,00 |
| 01.07.2026 | 2,11 | 2,12 | 2,09 | 2,12 | -2,08% | 5.050,00 |
| 30.06.2026 | 2,18 | 2,18 | 2,12 | 2,17 | -1,14% | 4.830,00 |
| 29.06.2026 | 2,20 | 2,20 | 2,10 | 2,19 | 4,04% | 18.640,00 |
| 26.06.2026 | 2,27 | 2,27 | 2,10 | 2,11 | -9,27% | 15.849,00 |
| 25.06.2026 | 2,19 | 2,45 | 2,14 | 2,32 | 8,92% | 35.100,00 |
| 24.06.2026 | 2,21 | 2,21 | 2,13 | 2,13 | -5,54% | 242,00 |
| 23.06.2026 | 2,17 | 2,27 | 2,17 | 2,26 | 2,73% | 5.253,00 |
| 22.06.2026 | 2,24 | 2,24 | 2,20 | 2,20 | 4,77% | 1.803,00 |
| 19.06.2026 | 2,03 | 2,10 | 2,03 | 2,10 | 3,20% | 820,00 |
| 18.06.2026 | 2,10 | 2,10 | 2,03 | 2,03 | -6,45% | 7.399,00 |
| 17.06.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 1,88% | 1.863,00 |
| 16.06.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 1,43% | 162,00 |
| 15.06.2026 | 2,15 | 2,15 | 2,10 | 2,10 | -3,00% | 1.592,00 |
| 12.06.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -0,23% | 700,00 |
| 11.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,93% | 300,00 |
| 10.06.2026 | 2,30 | 2,30 | 2,15 | 2,15 | -3,37% | 7.838,00 |
| 09.06.2026 | 2,36 | 2,36 | 2,22 | 2,23 | -12,06% | 9.200,00 |
| 08.06.2026 | 2,77 | 2,77 | 2,49 | 2,53 | -8,83% | 14.439,00 |
| 05.06.2026 | 2,91 | 2,91 | 2,75 | 2,78 | -6,57% | 2.934,00 |
| 04.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -3,18% | 800,00 |
| 03.06.2026 | 2,95 | 3,11 | 2,95 | 3,07 | 2,59% | - |
| 02.06.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 0,67% | 701,00 |
| 01.06.2026 | 2,94 | 2,97 | 2,93 | 2,97 | 2,33% | 2.269,00 |
| 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 |