31,219NOK
0,02%
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 | 31,43 | 31,77 | 30,93 | 31,42 | 0,68% | - |
| 28.05.2026 | 29,25 | 31,46 | 29,25 | 31,21 | 6,07% | - |
| 27.05.2026 | 29,75 | 30,25 | 29,24 | 29,42 | -0,74% | - |
| 26.05.2026 | 30,19 | 30,48 | 29,63 | 29,64 | -1,92% | - |
| 25.05.2026 | 30,01 | 30,27 | 29,89 | 30,22 | 1,65% | - |
| 22.05.2026 | 29,62 | 30,22 | 29,49 | 29,73 | 1,65% | - |
| 21.05.2026 | 28,52 | 29,34 | 28,28 | 29,25 | 2,06% | - |
| 20.05.2026 | 27,92 | 28,97 | 27,87 | 28,66 | 2,28% | - |
| 19.05.2026 | 28,77 | 28,87 | 27,90 | 28,02 | -3,30% | - |
| 18.05.2026 | 31,48 | 32,45 | 28,87 | 28,98 | -8,95% | - |
| 15.05.2026 | 32,05 | 32,59 | 31,24 | 31,83 | -1,65% | - |
| 14.05.2026 | 32,06 | 32,45 | 31,87 | 32,37 | 2,67% | - |
| 13.05.2026 | 31,53 | 31,94 | 30,75 | 31,52 | 0,55% | - |
| 12.05.2026 | 30,36 | 31,43 | 29,88 | 31,35 | 2,72% | - |
| 11.05.2026 | 29,98 | 31,15 | 29,98 | 30,52 | 1,60% | - |
| 08.05.2026 | 29,20 | 30,05 | 29,20 | 30,04 | 2,05% | - |
| 07.05.2026 | 30,63 | 30,64 | 29,34 | 29,44 | -3,47% | - |
| 06.05.2026 | 30,04 | 32,16 | 29,77 | 30,50 | 2,50% | - |
| 05.05.2026 | 33,24 | 33,25 | 29,33 | 29,76 | -10,44% | - |
| 04.05.2026 | 31,09 | 33,48 | 31,09 | 33,22 | 8,90% | - |
| 30.04.2026 | 29,08 | 30,51 | 28,96 | 30,51 | 3,21% | - |
| 29.04.2026 | 28,45 | 30,04 | 27,41 | 29,56 | 5,49% | - |
| 28.04.2026 | 27,75 | 28,38 | 27,75 | 28,02 | 1,14% | - |
| 27.04.2026 | 26,58 | 28,07 | 26,27 | 27,71 | 4,47% | - |
| 24.04.2026 | 26,26 | 27,23 | 26,26 | 26,52 | 0,51% | - |
| 23.04.2026 | 25,36 | 26,54 | 25,31 | 26,39 | 3,09% | - |
| 22.04.2026 | 24,83 | 26,09 | 24,83 | 25,60 | 4,45% | - |
| 21.04.2026 | 24,71 | 25,18 | 24,50 | 24,51 | -0,63% | - |
| 20.04.2026 | 23,74 | 24,87 | 23,74 | 24,66 | 0,50% | - |
| 17.04.2026 | 24,81 | 25,08 | 24,49 | 24,54 | -1,69% | - |
| 16.04.2026 | 25,07 | 25,25 | 24,85 | 24,96 | -0,16% | - |
| 15.04.2026 | 25,24 | 25,67 | 24,98 | 25,00 | -1,63% | - |
| 14.04.2026 | 24,16 | 25,42 | 24,16 | 25,41 | 4,75% | - |
| 13.04.2026 | 24,31 | 24,66 | 24,26 | 24,26 | -0,96% | - |
| 10.04.2026 | 23,98 | 24,63 | 23,68 | 24,50 | 2,30% | - |
| 09.04.2026 | 23,83 | 24,06 | 23,80 | 23,94 | 0,64% | - |
| 08.04.2026 | 24,90 | 24,90 | 23,74 | 23,79 | -1,06% | - |
| 07.04.2026 | 23,28 | 24,84 | 23,28 | 24,05 | 3,23% | - |
| 02.04.2026 | 23,49 | 23,85 | 23,26 | 23,30 | -2,55% | - |
| 01.04.2026 | 24,22 | 24,31 | 23,68 | 23,91 | 1,28% | - |
| 31.03.2026 | 23,75 | 23,80 | 23,45 | 23,60 | -0,09% | - |
| 30.03.2026 | 23,63 | 23,78 | 23,20 | 23,62 | -0,23% | - |
| 27.03.2026 | 24,20 | 24,20 | 23,60 | 23,68 | -2,13% | - |
| 26.03.2026 | 24,33 | 24,55 | 24,10 | 24,19 | -1,58% | - |
| 25.03.2026 | 23,37 | 24,65 | 23,26 | 24,58 | 5,87% | - |
| 24.03.2026 | 22,98 | 23,37 | 22,98 | 23,22 | 1,30% | - |
| 23.03.2026 | 23,65 | 23,65 | 22,64 | 22,92 | -2,96% | - |
| 20.03.2026 | 23,87 | 23,87 | 23,25 | 23,62 | -0,26% | - |
| 19.03.2026 | 23,40 | 23,76 | 23,17 | 23,68 | -0,45% | - |
| 18.03.2026 | 23,80 | 24,03 | 23,29 | 23,79 | 0,31% | - |
| 17.03.2026 | 23,24 | 24,03 | 23,21 | 23,71 | 1,37% | - |
| 16.03.2026 | 22,73 | 23,75 | 22,57 | 23,39 | 2,49% | - |
| 13.03.2026 | 22,09 | 22,98 | 21,52 | 22,83 | 3,04% | - |
| 12.03.2026 | 20,92 | 22,18 | 20,92 | 22,15 | 4,55% | - |
| 11.03.2026 | 20,62 | 21,23 | 20,60 | 21,19 | 1,73% | - |
| 10.03.2026 | 21,02 | 21,02 | 20,59 | 20,83 | 1,17% | - |
| 09.03.2026 | 20,40 | 20,76 | 20,30 | 20,59 | -1,37% | - |
| 06.03.2026 | 21,27 | 21,47 | 20,72 | 20,87 | -2,32% | - |
| 05.03.2026 | 20,58 | 21,56 | 20,58 | 21,37 | 3,46% | - |
| 04.03.2026 | 20,09 | 20,90 | 19,91 | 20,65 | 3,04% | - |
| 03.03.2026 | 20,70 | 20,82 | 19,82 | 20,04 | -4,80% | - |
| 02.03.2026 | 20,79 | 21,10 | 20,71 | 21,06 | -0,86% | - |
| 27.02.2026 | 20,80 | 21,42 | 20,58 | 21,24 | 2,54% | - |
| 26.02.2026 | 20,90 | 20,99 | 20,46 | 20,71 | -1,20% | - |
| 25.02.2026 | 20,15 | 21,17 | 19,76 | 20,96 | 2,13% | - |
| 24.02.2026 | 20,91 | 20,97 | 20,40 | 20,53 | -1,60% | - |
| 23.02.2026 | 21,16 | 21,16 | 20,83 | 20,86 | -1,54% | - |
| 20.02.2026 | 21,22 | 21,22 | 20,89 | 21,19 | -0,02% | - |
| 19.02.2026 | 21,27 | 21,27 | 20,97 | 21,19 | -0,74% | - |
| 18.02.2026 | 20,75 | 21,36 | 20,58 | 21,35 | 2,53% | - |
| 17.02.2026 | 21,00 | 21,00 | 20,57 | 20,82 | -1,15% | - |
| 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% | - |