2,883€
-0,24%
Echtzeit-Aktienkurs MAGNORA ASA NK 0,49
Bid:
Ask:
Aktienkurse zur MAGNORA ASA NK 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,06 | 3,08 | 2,70 | 2,79 | -8,37% | 8.720,00 |
| 04.05.2026 | 2,81 | 3,08 | 2,80 | 3,05 | 8,74% | 71.012,00 |
| 30.04.2026 | 2,67 | 2,86 | 2,65 | 2,80 | 4,59% | 15.505,00 |
| 29.04.2026 | 2,61 | 2,76 | 2,48 | 2,68 | 4,56% | 7.815,00 |
| 28.04.2026 | 2,54 | 2,62 | 2,53 | 2,56 | 1,02% | - |
| 27.04.2026 | 2,44 | 2,58 | 2,40 | 2,54 | 3,85% | 10.200,00 |
| 24.04.2026 | 2,41 | 2,50 | 2,41 | 2,44 | 1,58% | 2.875,00 |
| 23.04.2026 | 2,34 | 2,44 | 2,33 | 2,41 | 1,99% | 3.190,00 |
| 22.04.2026 | 2,27 | 2,40 | 2,26 | 2,36 | 5,03% | 4.150,00 |
| 21.04.2026 | 2,26 | 2,30 | 2,23 | 2,25 | -0,44% | 378,00 |
| 20.04.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 3,06% | - |
| 17.04.2026 | 2,25 | 2,27 | 2,18 | 2,19 | -2,54% | 69,00 |
| 16.04.2026 | 2,27 | 2,29 | 2,24 | 2,25 | -1,01% | - |
| 15.04.2026 | 2,26 | 2,31 | 2,25 | 2,27 | 0,22% | - |
| 14.04.2026 | 2,18 | 2,28 | 2,17 | 2,26 | 3,43% | - |
| 13.04.2026 | 2,17 | 2,23 | 2,17 | 2,19 | -0,23% | 1.328,00 |
| 10.04.2026 | 2,18 | 2,22 | 2,13 | 2,19 | 0,92% | 5.800,00 |
| 09.04.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 0,93% | - |
| 08.04.2026 | 2,25 | 2,25 | 2,13 | 2,15 | -0,92% | 6.992,00 |
| 07.04.2026 | 2,06 | 2,22 | 2,06 | 2,17 | 4,32% | 490,00 |
| 02.04.2026 | 2,08 | 2,12 | 2,06 | 2,08 | -2,34% | - |
| 01.04.2026 | 2,15 | 2,18 | 2,06 | 2,13 | -0,23% | - |
| 31.03.2026 | 2,13 | 2,14 | 2,08 | 2,14 | 1,18% | 1.095,00 |
| 30.03.2026 | 2,10 | 2,13 | 2,06 | 2,11 | 0,71% | 672,00 |
| 27.03.2026 | 2,17 | 2,18 | 2,09 | 2,10 | -2,65% | - |
| 26.03.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -1,60% | 732,00 |
| 25.03.2026 | 2,09 | 2,21 | 2,06 | 2,19 | 6,16% | - |
| 24.03.2026 | 2,03 | 2,08 | 2,02 | 2,06 | 0,63% | - |
| 23.03.2026 | 2,13 | 2,14 | 2,02 | 2,05 | -5,22% | 1.861,00 |
| 20.03.2026 | 2,19 | 2,20 | 2,10 | 2,16 | -1,14% | 14.039,00 |
| 19.03.2026 | 2,13 | 2,19 | 2,11 | 2,19 | 2,82% | 55.050,00 |
| 18.03.2026 | 2,17 | 2,18 | 2,11 | 2,13 | -0,93% | - |
| 17.03.2026 | 2,10 | 2,18 | 2,09 | 2,15 | 1,46% | - |
| 16.03.2026 | 2,05 | 2,14 | 2,02 | 2,12 | 4,75% | - |
| 13.03.2026 | 1,98 | 2,06 | 1,92 | 2,02 | 2,54% | 2.100,00 |
| 12.03.2026 | 1,88 | 2,00 | 1,88 | 1,97 | 3,79% | - |
| 11.03.2026 | 1,83 | 1,91 | 1,83 | 1,90 | 3,94% | - |
| 10.03.2026 | 1,88 | 1,89 | 1,82 | 1,83 | -2,66% | 3.080,00 |
| 09.03.2026 | 1,82 | 1,89 | 1,82 | 1,88 | -0,74% | 14.017,00 |
| 06.03.2026 | 1,91 | 1,92 | 1,85 | 1,89 | -0,11% | 2.708,00 |
| 05.03.2026 | 1,84 | 1,93 | 1,83 | 1,89 | 1,94% | - |
| 04.03.2026 | 1,79 | 1,87 | 1,77 | 1,86 | 2,77% | 17,00 |
| 03.03.2026 | 1,85 | 1,87 | 1,76 | 1,81 | -3,32% | 150,00 |
| 02.03.2026 | 1,87 | 1,89 | 1,84 | 1,87 | -1,16% | 68.940,00 |
| 27.02.2026 | 1,84 | 1,91 | 1,82 | 1,89 | 2,72% | - |
| 26.02.2026 | 1,87 | 1,87 | 1,80 | 1,84 | -1,71% | - |
| 25.02.2026 | 1,84 | 1,87 | 1,74 | 1,87 | 2,13% | 9.118,00 |
| 24.02.2026 | 1,85 | 1,88 | 1,81 | 1,83 | -0,92% | - |
| 23.02.2026 | 1,88 | 1,88 | 1,85 | 1,85 | -2,53% | - |
| 20.02.2026 | 1,89 | 1,90 | 1,85 | 1,90 | 1,06% | 4.750,00 |
| 19.02.2026 | 1,90 | 1,91 | 1,86 | 1,88 | -0,95% | - |
| 18.02.2026 | 1,84 | 1,91 | 1,82 | 1,90 | 3,15% | - |
| 17.02.2026 | 1,86 | 1,87 | 1,82 | 1,84 | -1,71% | 300,00 |
| 16.02.2026 | 1,89 | 1,92 | 1,87 | 1,87 | -0,74% | - |
| 13.02.2026 | 1,87 | 1,92 | 1,86 | 1,89 | 0,75% | - |
| 12.02.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -2,91% | - |
| 11.02.2026 | 1,91 | 1,93 | 1,89 | 1,93 | 1,26% | - |
| 10.02.2026 | 1,82 | 1,92 | 1,82 | 1,90 | 4,73% | 4.500,00 |
| 09.02.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 1,79% | - |
| 06.02.2026 | 1,74 | 1,79 | 1,72 | 1,79 | 2,41% | 720,00 |
| 05.02.2026 | 1,77 | 1,80 | 1,74 | 1,74 | -1,69% | - |
| 04.02.2026 | 1,83 | 1,84 | 1,77 | 1,77 | -3,27% | - |
| 03.02.2026 | 1,86 | 1,88 | 1,80 | 1,83 | -1,40% | 4.440,00 |
| 02.02.2026 | 1,81 | 1,87 | 1,79 | 1,86 | 1,20% | - |
| 30.01.2026 | 1,81 | 1,85 | 1,79 | 1,84 | 0,88% | - |
| 29.01.2026 | 1,74 | 1,86 | 1,74 | 1,82 | 3,76% | 296,00 |
| 28.01.2026 | 1,78 | 1,78 | 1,74 | 1,76 | -0,57% | - |
| 27.01.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,46% | 4.350,00 |
| 26.01.2026 | 1,73 | 1,83 | 1,73 | 1,76 | 1,27% | - |
| 23.01.2026 | 1,73 | 1,75 | 1,71 | 1,74 | 0,46% | - |
| 22.01.2026 | 1,75 | 1,81 | 1,72 | 1,73 | -1,43% | - |
| 21.01.2026 | 1,71 | 1,76 | 1,67 | 1,75 | 3,30% | 406,00 |
| 20.01.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -1,45% | 395,00 |
| 19.01.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -5,07% | - |
| 16.01.2026 | 1,78 | 1,82 | 1,78 | 1,81 | 1,97% | - |
| 15.01.2026 | 1,82 | 1,83 | 1,78 | 1,78 | -2,04% | - |
| 14.01.2026 | 1,78 | 1,83 | 1,77 | 1,82 | 1,79% | - |
| 13.01.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -1,22% | - |
| 12.01.2026 | 1,83 | 1,86 | 1,80 | 1,81 | -1,74% | 10.000,00 |
| 09.01.2026 | 1,75 | 1,88 | 1,74 | 1,84 | 5,27% | 3.500,00 |
| 08.01.2026 | 1,66 | 1,76 | 1,66 | 1,75 | 4,68% | - |
| 07.01.2026 | 1,67 | 1,67 | 1,66 | 1,67 | 0,00% | - |
| 06.01.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 0,24% | - |
| 05.01.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -1,66% | - |
| 02.01.2026 | 1,65 | 1,69 | 1,64 | 1,69 | 2,55% | 301,00 |
| 30.12.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | 180,00 |
| 29.12.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -0,24% | 38,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,31% | - |
| 22.12.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -0,95% | 495,00 |
| 19.12.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 0,00% | 57,00 |
| 18.12.2025 | 1,68 | 1,73 | 1,68 | 1,69 | 3,05% | 44.500,00 |
| 17.12.2025 | 1,64 | 1,66 | 1,62 | 1,64 | 0,24% | - |
| 16.12.2025 | 1,60 | 1,65 | 1,59 | 1,64 | 2,38% | 15.750,00 |
| 15.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,19% | - |
| 12.12.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,02% | - |
| 11.12.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 0,37% | - |
| 10.12.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,43% | 1.363,00 |
| 09.12.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,39% | - |
| 08.12.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,72% | - |
| 05.12.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -1,42% | 2.700,00 |