24,938NOK
3,04%
Echtzeit-Aktienkurs MAGNORA ASA NK 0,49
Bid:
Ask:
Aktienkurse zur MAGNORA ASA NK 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,13 | 25,31 | 24,13 | 25,01 | 3,35% | - |
| 03.12.2024 | 24,31 | 24,35 | 24,00 | 24,20 | -0,87% | - |
| 02.12.2024 | 24,86 | 24,90 | 24,26 | 24,41 | -3,01% | - |
| 29.11.2024 | 24,93 | 25,23 | 24,83 | 25,17 | 0,62% | - |
| 28.11.2024 | 24,83 | 25,23 | 24,75 | 25,02 | 1,08% | - |
| 27.11.2024 | 24,68 | 24,79 | 24,43 | 24,75 | -0,06% | - |
| 26.11.2024 | 24,70 | 24,93 | 24,65 | 24,76 | -0,27% | - |
| 25.11.2024 | 24,89 | 25,15 | 24,54 | 24,83 | -0,07% | - |
| 22.11.2024 | 23,76 | 24,92 | 23,58 | 24,85 | 5,00% | - |
| 21.11.2024 | 23,85 | 23,89 | 23,48 | 23,67 | -0,55% | - |
| 20.11.2024 | 24,56 | 24,56 | 22,96 | 23,80 | -3,51% | - |
| 19.11.2024 | 24,88 | 25,09 | 24,41 | 24,66 | -1,47% | - |
| 18.11.2024 | 25,70 | 25,83 | 24,98 | 25,03 | -2,23% | - |
| 15.11.2024 | 24,60 | 25,85 | 24,60 | 25,60 | 3,89% | - |
| 14.11.2024 | 23,92 | 24,72 | 23,74 | 24,64 | 3,04% | - |
| 13.11.2024 | 24,15 | 24,33 | 23,79 | 23,92 | -1,27% | - |
| 12.11.2024 | 24,53 | 24,73 | 24,19 | 24,22 | -1,67% | - |
| 11.11.2024 | 23,91 | 24,71 | 23,89 | 24,64 | 2,89% | - |
| 08.11.2024 | 23,92 | 24,13 | 23,60 | 23,94 | 0,98% | - |
| 07.11.2024 | 22,57 | 23,98 | 22,57 | 23,71 | 5,02% | - |
| 06.11.2024 | 22,59 | 22,73 | 22,40 | 22,58 | -0,04% | - |
| 05.11.2024 | 22,75 | 22,90 | 22,55 | 22,59 | -0,65% | - |
| 04.11.2024 | 22,33 | 22,97 | 22,33 | 22,74 | 1,95% | - |
| 01.11.2024 | 22,70 | 22,70 | 22,16 | 22,30 | -1,66% | - |
| 31.10.2024 | 22,95 | 23,09 | 22,64 | 22,68 | -1,51% | - |
| 30.10.2024 | 22,47 | 23,08 | 22,33 | 23,02 | 2,44% | - |
| 29.10.2024 | 22,78 | 22,78 | 22,47 | 22,47 | -1,60% | - |
| 28.10.2024 | 22,28 | 22,84 | 21,95 | 22,84 | 3,11% | - |
| 25.10.2024 | 22,30 | 22,39 | 22,13 | 22,15 | -0,77% | - |
| 24.10.2024 | 22,68 | 22,68 | 22,19 | 22,32 | -1,37% | - |
| 23.10.2024 | 22,52 | 22,87 | 22,46 | 22,63 | 0,56% | - |
| 22.10.2024 | 22,49 | 22,55 | 22,14 | 22,51 | 0,44% | - |
| 21.10.2024 | 22,72 | 22,82 | 22,40 | 22,41 | -0,79% | - |
| 18.10.2024 | 22,59 | 22,95 | 22,37 | 22,59 | -1,06% | - |
| 17.10.2024 | 22,70 | 22,91 | 22,42 | 22,83 | 0,65% | - |
| 16.10.2024 | 22,71 | 23,37 | 22,48 | 22,68 | -0,21% | - |
| 15.10.2024 | 23,49 | 23,51 | 22,36 | 22,73 | -2,79% | - |
| 14.10.2024 | 24,16 | 24,16 | 23,17 | 23,38 | -3,65% | - |
| 11.10.2024 | 24,00 | 24,32 | 23,78 | 24,27 | 1,08% | - |
| 10.10.2024 | 24,02 | 24,11 | 23,73 | 24,01 | -0,58% | - |
| 09.10.2024 | 23,88 | 24,17 | 23,85 | 24,15 | 0,99% | - |
| 08.10.2024 | 23,59 | 24,40 | 23,59 | 23,91 | 0,54% | - |
| 07.10.2024 | 23,43 | 23,83 | 23,22 | 23,78 | 1,47% | - |
| 04.10.2024 | 23,38 | 23,54 | 23,16 | 23,44 | 0,55% | - |
| 03.10.2024 | 23,33 | 23,46 | 23,01 | 23,31 | -0,47% | - |
| 02.10.2024 | 23,94 | 23,94 | 23,27 | 23,42 | -2,21% | - |
| 01.10.2024 | 23,92 | 23,98 | 23,65 | 23,95 | 0,46% | - |
| 30.09.2024 | 24,00 | 24,43 | 23,82 | 23,84 | -0,80% | - |
| 27.09.2024 | 23,99 | 24,17 | 23,97 | 24,03 | 0,35% | - |
| 26.09.2024 | 24,28 | 24,28 | 23,89 | 23,95 | -0,27% | - |
| 25.09.2024 | 23,60 | 24,03 | 23,42 | 24,01 | 1,40% | - |
| 24.09.2024 | 24,16 | 24,16 | 23,56 | 23,68 | -1,72% | - |
| 23.09.2024 | 23,87 | 24,16 | 23,71 | 24,10 | 0,56% | - |
| 20.09.2024 | 24,35 | 24,35 | 23,71 | 23,96 | -1,86% | - |
| 19.09.2024 | 24,22 | 24,55 | 24,04 | 24,42 | 0,90% | - |
| 18.09.2024 | 24,12 | 24,26 | 23,93 | 24,20 | 0,11% | - |
| 17.09.2024 | 24,17 | 24,27 | 24,02 | 24,17 | 0,26% | - |
| 16.09.2024 | 23,86 | 24,16 | 23,86 | 24,11 | 1,34% | - |
| 13.09.2024 | 23,37 | 24,04 | 23,35 | 23,79 | 1,88% | - |
| 12.09.2024 | 23,45 | 23,57 | 23,25 | 23,35 | 0,24% | - |
| 11.09.2024 | 22,93 | 23,71 | 22,93 | 23,29 | 1,89% | - |
| 10.09.2024 | 23,63 | 23,78 | 22,80 | 22,86 | -3,53% | - |
| 09.09.2024 | 23,05 | 23,78 | 23,03 | 23,70 | 3,43% | - |
| 06.09.2024 | 22,88 | 23,28 | 22,68 | 22,92 | -0,25% | - |
| 05.09.2024 | 22,24 | 23,16 | 22,03 | 22,97 | 3,25% | - |
| 04.09.2024 | 21,98 | 22,57 | 21,98 | 22,25 | -1,02% | - |
| 03.09.2024 | 23,17 | 23,29 | 22,36 | 22,48 | -3,15% | - |
| 02.09.2024 | 23,84 | 23,84 | 23,17 | 23,21 | -2,80% | - |
| 30.08.2024 | 23,77 | 24,24 | 23,40 | 23,88 | -0,33% | - |
| 29.08.2024 | 24,14 | 24,30 | 23,86 | 23,96 | -0,63% | - |
| 28.08.2024 | 24,51 | 24,75 | 24,08 | 24,11 | -1,41% | - |
| 27.08.2024 | 25,04 | 25,14 | 24,45 | 24,45 | -2,32% | - |
| 26.08.2024 | 23,88 | 25,25 | 23,85 | 25,04 | 4,75% | - |
| 23.08.2024 | 23,50 | 24,05 | 23,43 | 23,90 | 1,92% | - |
| 22.08.2024 | 23,77 | 23,77 | 23,40 | 23,45 | -1,44% | - |
| 21.08.2024 | 24,26 | 24,26 | 23,51 | 23,79 | -0,81% | - |
| 20.08.2024 | 24,96 | 24,97 | 23,89 | 23,99 | -3,64% | - |
| 19.08.2024 | 25,53 | 26,13 | 24,82 | 24,89 | -2,32% | - |
| 16.08.2024 | 26,26 | 26,58 | 25,43 | 25,48 | -2,90% | - |
| 15.08.2024 | 26,17 | 26,24 | 25,56 | 26,24 | 0,75% | - |
| 14.08.2024 | 25,71 | 26,06 | 25,41 | 26,05 | 1,18% | - |
| 13.08.2024 | 27,33 | 27,33 | 25,66 | 25,74 | -16,32% | - |
| 12.08.2024 | 30,16 | 30,82 | 30,10 | 30,76 | 2,11% | - |
| 09.08.2024 | 30,14 | 30,48 | 29,89 | 30,12 | 0,04% | - |
| 08.08.2024 | 30,24 | 30,31 | 29,65 | 30,11 | -0,34% | - |
| 07.08.2024 | 29,68 | 30,30 | 29,68 | 30,21 | 2,27% | - |
| 06.08.2024 | 29,47 | 30,17 | 29,12 | 29,54 | 1,39% | - |
| 05.08.2024 | 30,23 | 30,23 | 28,83 | 29,14 | -6,50% | - |
| 02.08.2024 | 32,65 | 32,77 | 31,11 | 31,17 | -4,74% | - |
| 01.08.2024 | 32,42 | 32,97 | 32,40 | 32,72 | 0,59% | - |
| 31.07.2024 | 32,10 | 32,68 | 31,90 | 32,52 | 1,82% | - |
| 30.07.2024 | 32,40 | 32,42 | 31,78 | 31,94 | -1,31% | - |
| 29.07.2024 | 32,15 | 32,57 | 32,15 | 32,37 | 0,72% | - |
| 26.07.2024 | 32,07 | 32,41 | 31,99 | 32,14 | 0,14% | - |
| 25.07.2024 | 31,72 | 32,10 | 31,33 | 32,09 | 1,26% | - |
| 24.07.2024 | 31,37 | 31,86 | 31,11 | 31,69 | 0,77% | - |
| 23.07.2024 | 31,63 | 31,85 | 31,20 | 31,45 | -0,29% | - |
| 22.07.2024 | 30,87 | 31,64 | 30,87 | 31,54 | 2,16% | - |
| 19.07.2024 | 30,78 | 31,04 | 30,24 | 30,88 | 0,59% | - |
| 18.07.2024 | 30,62 | 31,23 | 30,40 | 30,69 | 0,34% | - |