21,089NOK
-1,00%
Echtzeit-Aktienkurs MAGNORA ASA NK 0,49
Bid:
Ask:
Aktienkurse zur MAGNORA ASA NK 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,38 | 21,60 | 21,07 | 21,07 | -1,11% | - |
| 13.02.2026 | 21,26 | 21,69 | 21,13 | 21,30 | 0,28% | - |
| 12.02.2026 | 21,67 | 21,71 | 21,23 | 21,24 | -1,11% | - |
| 11.02.2026 | 21,49 | 21,78 | 21,44 | 21,48 | -0,28% | - |
| 10.02.2026 | 20,73 | 21,67 | 20,69 | 21,54 | 3,75% | - |
| 09.02.2026 | 20,37 | 20,83 | 20,37 | 20,76 | 2,46% | - |
| 06.02.2026 | 20,01 | 20,29 | 19,88 | 20,26 | 1,39% | - |
| 05.02.2026 | 20,27 | 20,48 | 19,94 | 19,98 | -1,45% | - |
| 04.02.2026 | 20,89 | 20,89 | 20,25 | 20,28 | -2,82% | - |
| 03.02.2026 | 21,21 | 21,38 | 20,58 | 20,87 | -1,15% | - |
| 02.02.2026 | 20,89 | 21,41 | 20,60 | 21,11 | 0,56% | - |
| 30.01.2026 | 20,72 | 21,07 | 20,58 | 20,99 | 2,00% | - |
| 29.01.2026 | 20,10 | 21,06 | 20,10 | 20,58 | 2,36% | - |
| 28.01.2026 | 20,34 | 20,34 | 20,03 | 20,11 | -0,86% | - |
| 27.01.2026 | 20,45 | 20,63 | 20,22 | 20,28 | -0,40% | - |
| 26.01.2026 | 20,04 | 20,43 | 20,04 | 20,36 | 1,69% | - |
| 23.01.2026 | 20,03 | 20,21 | 19,85 | 20,02 | -0,19% | - |
| 22.01.2026 | 20,46 | 20,61 | 19,91 | 20,06 | -1,07% | - |
| 21.01.2026 | 19,89 | 20,32 | 19,62 | 20,28 | 1,91% | - |
| 20.01.2026 | 20,02 | 20,34 | 19,86 | 19,90 | -1,07% | - |
| 19.01.2026 | 20,87 | 20,87 | 20,10 | 20,11 | -5,23% | - |
| 16.01.2026 | 21,01 | 21,26 | 20,88 | 21,22 | 1,02% | - |
| 15.01.2026 | 21,41 | 21,41 | 20,95 | 21,01 | -1,48% | - |
| 14.01.2026 | 21,10 | 21,41 | 20,88 | 21,32 | 1,37% | - |
| 13.01.2026 | 21,19 | 21,24 | 20,86 | 21,03 | -0,84% | - |
| 12.01.2026 | 21,46 | 21,75 | 21,13 | 21,21 | -1,11% | - |
| 09.01.2026 | 20,50 | 21,98 | 20,48 | 21,45 | 4,45% | - |
| 08.01.2026 | 19,82 | 20,71 | 19,82 | 20,53 | 4,24% | - |
| 07.01.2026 | 19,52 | 19,71 | 19,50 | 19,70 | 1,10% | - |
| 06.01.2026 | 19,46 | 19,67 | 19,45 | 19,49 | 0,18% | - |
| 05.01.2026 | 20,10 | 20,10 | 19,43 | 19,45 | -2,57% | - |
| 02.01.2026 | 19,59 | 20,00 | 19,45 | 19,96 | 2,44% | - |
| 30.12.2025 | 19,41 | 19,54 | 19,37 | 19,49 | 0,37% | - |
| 29.12.2025 | 19,57 | 19,57 | 19,37 | 19,42 | -0,44% | - |
| 23.12.2025 | 19,87 | 19,90 | 19,48 | 19,50 | -1,87% | - |
| 22.12.2025 | 20,09 | 20,17 | 19,84 | 19,87 | -0,92% | - |
| 19.12.2025 | 20,12 | 20,26 | 20,05 | 20,06 | -0,94% | - |
| 18.12.2025 | 20,03 | 20,54 | 20,03 | 20,24 | 3,00% | - |
| 17.12.2025 | 19,63 | 19,80 | 19,38 | 19,66 | 0,35% | - |
| 16.12.2025 | 19,06 | 19,64 | 19,05 | 19,59 | 2,92% | - |
| 15.12.2025 | 19,12 | 19,14 | 18,99 | 19,03 | -1,21% | - |
| 12.12.2025 | 19,29 | 19,29 | 19,25 | 19,26 | 0,08% | - |
| 11.12.2025 | 19,20 | 19,34 | 19,01 | 19,25 | 1,02% | - |
| 10.12.2025 | 19,29 | 19,31 | 19,03 | 19,06 | -1,15% | - |
| 09.12.2025 | 19,53 | 19,56 | 19,23 | 19,28 | -1,14% | - |
| 08.12.2025 | 19,65 | 19,75 | 19,41 | 19,50 | -2,89% | - |
| 05.12.2025 | 20,11 | 20,17 | 20,08 | 20,08 | 0,28% | - |
| 04.12.2025 | 19,61 | 20,52 | 19,61 | 20,02 | 2,86% | - |
| 03.12.2025 | 19,56 | 19,83 | 19,46 | 19,46 | -0,13% | - |
| 02.12.2025 | 20,09 | 20,09 | 19,38 | 19,49 | -3,10% | - |
| 01.12.2025 | 20,04 | 20,21 | 19,88 | 20,11 | -1,06% | - |
| 28.11.2025 | 20,05 | 20,55 | 20,05 | 20,33 | 1,52% | - |
| 27.11.2025 | 19,43 | 20,27 | 19,43 | 20,02 | 2,93% | - |
| 26.11.2025 | 19,39 | 19,54 | 19,11 | 19,45 | 1,47% | - |
| 25.11.2025 | 19,06 | 19,25 | 18,88 | 19,17 | 0,51% | - |
| 24.11.2025 | 19,17 | 19,31 | 18,85 | 19,07 | 0,34% | - |
| 21.11.2025 | 18,78 | 19,01 | 18,45 | 19,01 | 0,36% | - |
| 20.11.2025 | 19,20 | 19,34 | 18,87 | 18,94 | -0,54% | - |
| 19.11.2025 | 19,17 | 19,22 | 18,80 | 19,04 | -0,56% | - |
| 18.11.2025 | 19,44 | 19,45 | 19,09 | 19,15 | -2,11% | - |
| 17.11.2025 | 19,66 | 19,73 | 19,51 | 19,56 | -0,18% | - |
| 14.11.2025 | 19,61 | 19,70 | 19,38 | 19,60 | -0,04% | - |
| 13.11.2025 | 19,69 | 19,72 | 19,45 | 19,61 | -0,09% | - |
| 12.11.2025 | 19,76 | 19,82 | 19,52 | 19,62 | 0,01% | - |
| 11.11.2025 | 19,86 | 19,98 | 19,48 | 19,62 | -0,77% | - |
| 10.11.2025 | 19,99 | 20,00 | 19,67 | 19,77 | -0,21% | - |
| 07.11.2025 | 20,07 | 20,48 | 19,81 | 19,81 | -0,77% | - |
| 06.11.2025 | 20,63 | 20,63 | 19,85 | 19,97 | -3,23% | - |
| 05.11.2025 | 20,04 | 20,72 | 19,83 | 20,64 | 3,27% | - |
| 04.11.2025 | 20,53 | 20,68 | 19,96 | 19,98 | -3,45% | - |
| 03.11.2025 | 21,13 | 21,17 | 20,62 | 20,70 | 0,91% | - |
| 31.10.2025 | 20,57 | 20,72 | 20,36 | 20,51 | -0,15% | - |
| 30.10.2025 | 20,44 | 21,16 | 20,16 | 20,54 | 1,90% | - |
| 29.10.2025 | 19,70 | 20,23 | 19,56 | 20,16 | 2,70% | - |
| 28.10.2025 | 19,23 | 19,66 | 19,07 | 19,63 | 1,83% | - |
| 27.10.2025 | 19,84 | 19,88 | 19,13 | 19,28 | -2,79% | - |
| 24.10.2025 | 19,70 | 20,35 | 19,53 | 19,83 | 0,56% | - |
| 23.10.2025 | 19,40 | 19,82 | 19,40 | 19,72 | 1,76% | - |
| 22.10.2025 | 19,92 | 20,13 | 19,33 | 19,38 | -2,79% | - |
| 21.10.2025 | 20,49 | 20,63 | 19,85 | 19,93 | 0,70% | - |
| 17.10.2025 | 20,20 | 20,24 | 19,79 | 19,79 | -2,39% | - |
| 16.10.2025 | 20,69 | 20,71 | 20,23 | 20,28 | -2,03% | - |
| 15.10.2025 | 20,76 | 20,85 | 20,64 | 20,70 | 0,18% | - |
| 14.10.2025 | 21,37 | 21,38 | 20,45 | 20,66 | -3,15% | - |
| 13.10.2025 | 21,82 | 21,82 | 21,30 | 21,33 | -2,84% | - |
| 10.10.2025 | 21,82 | 22,44 | 21,78 | 21,96 | 0,78% | - |
| 09.10.2025 | 22,04 | 22,08 | 21,77 | 21,79 | -0,76% | - |
| 08.10.2025 | 22,20 | 22,35 | 21,94 | 21,96 | -0,75% | - |
| 07.10.2025 | 22,13 | 22,67 | 22,06 | 22,12 | -0,29% | - |
| 06.10.2025 | 21,74 | 22,36 | 21,74 | 22,19 | 3,34% | - |
| 03.10.2025 | 21,54 | 21,63 | 21,40 | 21,47 | -0,25% | - |
| 02.10.2025 | 21,78 | 21,78 | 21,49 | 21,52 | -0,73% | - |
| 01.10.2025 | 21,38 | 21,83 | 21,38 | 21,68 | 0,67% | - |
| 30.09.2025 | 22,00 | 22,08 | 21,48 | 21,54 | -2,10% | - |
| 29.09.2025 | 22,01 | 22,29 | 21,87 | 22,00 | -0,65% | - |
| 26.09.2025 | 22,23 | 22,26 | 22,09 | 22,15 | 0,07% | - |
| 25.09.2025 | 22,37 | 22,42 | 22,13 | 22,13 | -1,33% | - |
| 24.09.2025 | 22,51 | 22,51 | 22,35 | 22,43 | -0,50% | - |
| 23.09.2025 | 22,23 | 22,58 | 22,20 | 22,54 | 1,42% | - |
| 22.09.2025 | 22,52 | 22,52 | 22,07 | 22,23 | -0,79% | - |