22,273NOK
-0,58%
Echtzeit-Aktienkurs MAGNORA ASA NK 0,49
Bid:
Ask:
Aktienkurse zur MAGNORA ASA NK 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 22,52 | 22,52 | 22,07 | 22,23 | -0,79% | - |
| 19.09.2025 | 22,46 | 22,46 | 22,40 | 22,40 | -0,15% | - |
| 18.09.2025 | 22,75 | 22,75 | 22,35 | 22,44 | -1,10% | - |
| 17.09.2025 | 22,95 | 22,95 | 22,65 | 22,69 | -0,93% | - |
| 16.09.2025 | 22,71 | 23,10 | 22,58 | 22,90 | 0,97% | - |
| 15.09.2025 | 22,57 | 22,93 | 22,57 | 22,68 | 0,96% | - |
| 12.09.2025 | 22,58 | 22,58 | 22,33 | 22,46 | -0,58% | - |
| 11.09.2025 | 22,74 | 22,80 | 22,49 | 22,59 | -0,24% | - |
| 10.09.2025 | 22,54 | 23,33 | 22,49 | 22,65 | 1,00% | - |
| 09.09.2025 | 22,38 | 22,44 | 22,32 | 22,42 | 0,30% | - |
| 08.09.2025 | 22,33 | 22,52 | 22,17 | 22,36 | 0,74% | - |
| 05.09.2025 | 22,42 | 22,42 | 22,16 | 22,19 | -1,10% | - |
| 04.09.2025 | 22,19 | 22,54 | 22,18 | 22,44 | 1,19% | - |
| 03.09.2025 | 22,36 | 22,39 | 22,17 | 22,18 | -1,13% | - |
| 02.09.2025 | 22,85 | 22,85 | 22,28 | 22,43 | -1,79% | - |
| 01.09.2025 | 22,98 | 23,06 | 22,72 | 22,84 | -0,38% | - |
| 29.08.2025 | 22,85 | 23,03 | 22,85 | 22,93 | 0,46% | - |
| 28.08.2025 | 22,97 | 23,09 | 22,80 | 22,82 | -0,54% | - |
| 27.08.2025 | 23,14 | 23,23 | 22,90 | 22,95 | -1,22% | - |
| 26.08.2025 | 23,26 | 23,40 | 23,02 | 23,23 | -0,41% | - |
| 25.08.2025 | 23,43 | 23,54 | 23,31 | 23,33 | -0,57% | - |
| 22.08.2025 | 22,86 | 23,53 | 22,86 | 23,46 | 3,25% | - |
| 21.08.2025 | 22,74 | 22,87 | 22,64 | 22,72 | -0,39% | - |
| 20.08.2025 | 22,95 | 23,03 | 22,77 | 22,81 | -0,84% | - |
| 19.08.2025 | 22,94 | 23,08 | 22,93 | 23,00 | 0,65% | - |
| 18.08.2025 | 23,02 | 23,09 | 22,81 | 22,86 | -0,55% | - |
| 15.08.2025 | 23,35 | 23,35 | 22,95 | 22,98 | -1,21% | - |
| 14.08.2025 | 23,33 | 23,33 | 23,17 | 23,26 | -0,43% | - |
| 13.08.2025 | 23,58 | 23,60 | 23,27 | 23,36 | -0,53% | - |
| 12.08.2025 | 23,27 | 23,50 | 23,20 | 23,49 | 1,30% | - |
| 11.08.2025 | 23,67 | 23,71 | 23,19 | 23,19 | -1,92% | - |
| 08.08.2025 | 23,74 | 23,77 | 23,50 | 23,64 | -0,29% | - |
| 07.08.2025 | 23,99 | 24,03 | 23,66 | 23,71 | -0,85% | - |
| 06.08.2025 | 23,95 | 24,00 | 23,76 | 23,91 | 0,09% | - |
| 05.08.2025 | 23,86 | 23,97 | 23,74 | 23,89 | 0,52% | - |
| 04.08.2025 | 23,31 | 24,10 | 23,31 | 23,77 | 2,20% | - |
| 01.08.2025 | 23,47 | 23,63 | 23,24 | 23,26 | -1,86% | - |
| 31.07.2025 | 23,76 | 23,90 | 23,53 | 23,70 | -0,53% | - |
| 30.07.2025 | 23,61 | 23,88 | 23,45 | 23,82 | 1,10% | - |
| 29.07.2025 | 23,93 | 24,02 | 23,55 | 23,56 | -1,47% | - |
| 28.07.2025 | 24,64 | 24,64 | 23,88 | 23,92 | -1,42% | - |
| 25.07.2025 | 23,99 | 24,27 | 23,95 | 24,26 | 0,74% | - |
| 24.07.2025 | 23,97 | 24,12 | 23,78 | 24,08 | 0,94% | - |
| 23.07.2025 | 23,74 | 23,88 | 23,61 | 23,86 | 0,62% | - |
| 22.07.2025 | 23,77 | 23,78 | 23,55 | 23,71 | -0,67% | - |
| 21.07.2025 | 23,46 | 23,92 | 22,94 | 23,87 | 1,47% | - |
| 18.07.2025 | 23,45 | 23,53 | 22,88 | 23,53 | 0,47% | - |
| 17.07.2025 | 23,93 | 23,93 | 23,25 | 23,42 | -1,50% | - |
| 16.07.2025 | 24,15 | 24,17 | 23,74 | 23,77 | -1,41% | - |
| 15.07.2025 | 24,24 | 24,24 | 24,07 | 24,11 | 0,12% | - |
| 14.07.2025 | 24,15 | 24,40 | 24,00 | 24,08 | -0,51% | - |
| 11.07.2025 | 24,21 | 24,42 | 24,15 | 24,21 | -0,36% | - |
| 10.07.2025 | 24,54 | 24,54 | 24,21 | 24,29 | -0,80% | - |
| 09.07.2025 | 24,33 | 24,52 | 24,19 | 24,49 | 0,15% | - |
| 08.07.2025 | 24,44 | 24,52 | 24,28 | 24,45 | 0,16% | - |
| 07.07.2025 | 24,48 | 24,50 | 24,24 | 24,42 | -0,05% | - |
| 04.07.2025 | 24,57 | 24,57 | 24,33 | 24,43 | -1,05% | - |
| 03.07.2025 | 24,61 | 24,70 | 24,48 | 24,69 | 0,21% | - |
| 02.07.2025 | 24,59 | 24,66 | 24,28 | 24,64 | 0,14% | - |
| 01.07.2025 | 24,36 | 24,60 | 24,26 | 24,60 | 0,92% | - |
| 30.06.2025 | 24,61 | 24,61 | 24,29 | 24,38 | -0,76% | - |
| 27.06.2025 | 24,43 | 24,66 | 24,17 | 24,56 | 1,51% | - |
| 26.06.2025 | 24,35 | 24,35 | 23,86 | 24,20 | -0,18% | - |
| 25.06.2025 | 24,31 | 24,58 | 24,07 | 24,24 | -0,07% | - |
| 24.06.2025 | 23,80 | 24,63 | 23,30 | 24,26 | 2,95% | - |
| 23.06.2025 | 23,23 | 23,66 | 23,17 | 23,56 | 0,91% | - |
| 20.06.2025 | 23,67 | 23,67 | 23,29 | 23,35 | -1,01% | - |
| 19.06.2025 | 23,71 | 23,79 | 23,57 | 23,59 | -0,18% | - |
| 18.06.2025 | 23,79 | 23,81 | 23,53 | 23,63 | -0,76% | - |
| 17.06.2025 | 23,82 | 23,95 | 23,61 | 23,81 | -2,09% | - |
| 16.06.2025 | 23,55 | 24,56 | 23,55 | 24,32 | 2,70% | - |
| 13.06.2025 | 23,82 | 24,05 | 23,60 | 23,68 | -1,59% | - |
| 12.06.2025 | 24,31 | 24,39 | 24,04 | 24,06 | -1,75% | - |
| 11.06.2025 | 24,15 | 24,85 | 24,10 | 24,49 | 1,47% | - |
| 10.06.2025 | 24,80 | 24,88 | 24,07 | 24,14 | -2,27% | - |
| 09.06.2025 | 24,78 | 24,85 | 24,63 | 24,70 | -0,42% | - |
| 06.06.2025 | 24,84 | 25,11 | 24,77 | 24,80 | -0,24% | - |
| 05.06.2025 | 25,50 | 25,50 | 24,81 | 24,86 | -2,91% | - |
| 04.06.2025 | 25,73 | 25,96 | 25,58 | 25,61 | -0,44% | - |
| 03.06.2025 | 25,01 | 25,80 | 24,87 | 25,72 | 3,11% | - |
| 02.06.2025 | 24,54 | 26,01 | 24,54 | 24,94 | 1,43% | - |
| 30.05.2025 | 25,13 | 25,43 | 24,55 | 24,59 | -1,95% | - |
| 29.05.2025 | 25,30 | 25,30 | 25,07 | 25,08 | 0,19% | - |
| 28.05.2025 | 24,75 | 25,22 | 24,58 | 25,03 | 1,09% | - |
| 27.05.2025 | 24,34 | 24,95 | 23,98 | 24,76 | 1,19% | - |
| 26.05.2025 | 23,34 | 24,49 | 23,34 | 24,47 | 6,28% | - |
| 23.05.2025 | 22,89 | 23,18 | 22,69 | 23,02 | 0,57% | - |
| 22.05.2025 | 23,04 | 23,08 | 22,75 | 22,89 | -0,73% | - |
| 21.05.2025 | 23,19 | 23,91 | 23,03 | 23,06 | -1,63% | - |
| 20.05.2025 | 23,33 | 23,57 | 23,12 | 23,44 | 0,84% | - |
| 19.05.2025 | 23,70 | 23,72 | 23,20 | 23,25 | -2,11% | - |
| 16.05.2025 | 23,44 | 23,87 | 23,41 | 23,75 | 1,16% | - |
| 15.05.2025 | 23,86 | 23,87 | 23,40 | 23,48 | -1,71% | - |
| 14.05.2025 | 24,13 | 24,13 | 23,79 | 23,89 | 0,22% | - |
| 13.05.2025 | 24,10 | 24,21 | 23,80 | 23,83 | -1,27% | - |
| 12.05.2025 | 23,75 | 24,16 | 23,44 | 24,14 | 2,54% | - |
| 09.05.2025 | 23,47 | 24,46 | 23,43 | 23,54 | 0,51% | - |
| 08.05.2025 | 23,53 | 23,58 | 23,07 | 23,42 | 0,38% | - |
| 07.05.2025 | 22,57 | 23,40 | 22,46 | 23,34 | 3,57% | - |
| 06.05.2025 | 22,80 | 23,14 | 22,48 | 22,53 | -1,13% | - |