Magnora ASA MGN
OSL · Norwegen · Versorger
NOK 21,10-0,35 (-1,63 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 21,10 | -1,63 % | NOK 21,45 | NOK 21,60 | NOK 20,95 | 335,50K |
| 2026-09-30 | NOK 21,45 | -1,61 % | NOK 22,00 | NOK 22,00 | NOK 21,30 | 256,24K |
| 2026-09-29 | NOK 21,80 | +3,07 % | NOK 20,95 | NOK 21,80 | NOK 20,90 | 406,84K |
| 2026-09-28 | NOK 21,15 | -3,86 % | NOK 22,05 | NOK 22,15 | NOK 21,10 | 412,51K |
| 2026-09-25 | NOK 22,00 | 0,00 % | NOK 22,15 | NOK 22,55 | NOK 22,00 | 450,56K |
| 2026-09-24 | NOK 22,00 | +0,69 % | NOK 22,00 | NOK 22,05 | NOK 21,60 | 361,53K |
| 2026-09-23 | NOK 21,85 | +3,55 % | NOK 21,20 | NOK 22,20 | NOK 21,15 | 886,75K |
| 2026-09-22 | NOK 21,10 | +3,43 % | NOK 20,40 | NOK 21,25 | NOK 20,40 | 1,15M |
| 2026-09-21 | NOK 20,40 | -1,45 % | NOK 20,65 | NOK 21,10 | NOK 20,30 | 793,51K |
| 2026-09-18 | NOK 20,70 | -1,90 % | NOK 21,15 | NOK 21,35 | NOK 20,55 | 455,77K |
| 2026-09-17 | NOK 21,10 | +2,68 % | NOK 20,50 | NOK 21,10 | NOK 20,25 | 768,38K |
| 2026-09-16 | NOK 20,55 | -1,20 % | NOK 21,00 | NOK 21,40 | NOK 20,50 | 466,65K |
| 2026-09-15 | NOK 20,80 | -2,58 % | NOK 21,20 | NOK 21,25 | NOK 20,80 | 726,59K |
| 2026-09-14 | NOK 21,35 | -1,84 % | NOK 21,95 | NOK 21,95 | NOK 21,25 | 297,28K |
| 2026-09-11 | NOK 21,75 | -2,03 % | NOK 22,20 | NOK 22,20 | NOK 21,55 | 610,11K |
| 2026-09-10 | NOK 22,20 | -0,67 % | NOK 22,35 | NOK 22,55 | NOK 22,05 | 581,52K |
| 2026-09-09 | NOK 22,35 | +0,90 % | NOK 22,10 | NOK 23,70 | NOK 22,10 | 777,86K |
| 2026-09-08 | NOK 22,15 | -0,67 % | NOK 22,45 | NOK 22,50 | NOK 22,10 | 147,64K |
| 2026-09-07 | NOK 22,30 | -0,89 % | NOK 22,65 | NOK 23,00 | NOK 22,30 | 240,50K |
| 2026-09-04 | NOK 22,50 | +2,74 % | NOK 22,00 | NOK 22,55 | NOK 21,90 | 320,75K |
| 2026-09-03 | NOK 21,90 | +1,15 % | NOK 22,00 | NOK 22,05 | NOK 21,45 | 461,26K |
| 2026-09-02 | NOK 21,65 | -1,37 % | NOK 22,05 | NOK 22,05 | NOK 21,50 | 446,46K |
| 2026-09-01 | NOK 21,95 | -2,88 % | NOK 22,75 | NOK 22,75 | NOK 21,80 | 503,41K |
| 2026-08-31 | NOK 22,60 | +1,35 % | NOK 22,55 | NOK 23,15 | NOK 22,20 | 831,19K |
| 2026-08-28 | NOK 22,30 | +0,22 % | NOK 22,25 | NOK 22,65 | NOK 22,15 | 291,14K |
| 2026-08-27 | NOK 22,25 | -1,77 % | NOK 22,30 | NOK 22,75 | NOK 22,20 | 589,44K |
| 2026-08-26 | NOK 22,65 | -2,58 % | NOK 22,30 | NOK 22,90 | NOK 22,15 | 1,01M |
| 2026-08-25 | NOK 23,25 | +3,10 % | NOK 22,70 | NOK 23,30 | NOK 22,55 | 507,40K |
| 2026-08-24 | NOK 22,55 | +0,89 % | NOK 23,10 | NOK 23,50 | NOK 22,55 | 883,86K |
| 2026-08-21 | NOK 22,35 | +0,90 % | NOK 22,70 | NOK 23,00 | NOK 22,25 | 371,28K |
| 2026-08-20 | NOK 22,15 | -0,45 % | NOK 22,50 | NOK 22,60 | NOK 22,15 | 163,98K |
| 2026-08-19 | NOK 22,25 | -1,98 % | NOK 22,75 | NOK 22,75 | NOK 22,25 | 185,11K |
| 2026-08-18 | NOK 22,70 | -2,58 % | NOK 23,30 | NOK 23,50 | NOK 22,55 | 251,38K |
| 2026-08-17 | NOK 23,30 | +0,22 % | NOK 23,35 | NOK 23,55 | NOK 23,15 | 80,43K |
| 2026-08-14 | NOK 23,25 | +0,43 % | NOK 22,80 | NOK 23,35 | NOK 22,80 | 165,97K |
| 2026-08-13 | NOK 23,15 | -0,22 % | NOK 23,15 | NOK 23,30 | NOK 22,75 | 178,64K |
| 2026-08-12 | NOK 23,20 | 0,00 % | NOK 23,15 | NOK 23,45 | NOK 22,95 | 197,39K |
| 2026-08-11 | NOK 23,20 | +0,43 % | NOK 23,25 | NOK 23,45 | NOK 23,05 | 164,90K |
| 2026-08-10 | NOK 23,10 | -1,28 % | NOK 23,60 | NOK 24,00 | NOK 22,90 | 345,22K |
| 2026-08-07 | NOK 23,40 | +2,41 % | NOK 23,00 | NOK 23,65 | NOK 22,40 | 369,11K |
| 2026-08-06 | NOK 22,85 | +0,88 % | NOK 22,75 | NOK 22,85 | NOK 22,35 | 461,98K |
| 2026-08-05 | NOK 22,65 | -0,44 % | NOK 22,80 | NOK 23,15 | NOK 22,60 | 106,07K |
| 2026-08-04 | NOK 22,75 | +1,11 % | NOK 22,60 | NOK 23,00 | NOK 22,45 | 150,63K |
| 2026-08-03 | NOK 22,50 | +0,67 % | NOK 22,25 | NOK 22,60 | NOK 22,15 | 113,60K |
| 2026-07-31 | NOK 22,35 | 0,00 % | NOK 22,45 | NOK 22,65 | NOK 22,20 | 182,14K |
| 2026-07-30 | NOK 22,35 | +0,45 % | NOK 22,25 | NOK 22,35 | NOK 21,85 | 406,20K |
| 2026-07-29 | NOK 22,25 | -3,26 % | NOK 22,80 | NOK 23,00 | NOK 22,05 | 471,85K |
| 2026-07-28 | NOK 23,00 | -0,43 % | NOK 23,15 | NOK 23,20 | NOK 22,90 | 218,68K |
| 2026-07-27 | NOK 23,10 | -3,95 % | NOK 24,10 | NOK 24,10 | NOK 23,10 | 223,06K |
| 2026-07-24 | NOK 24,05 | +1,48 % | NOK 23,50 | NOK 24,35 | NOK 23,50 | 276,04K |
| 2026-07-23 | NOK 23,70 | -0,42 % | NOK 23,70 | NOK 24,15 | NOK 23,55 | 176,82K |
| 2026-07-22 | NOK 23,80 | +1,06 % | NOK 23,55 | NOK 24,20 | NOK 23,55 | 209,41K |
| 2026-07-21 | NOK 23,55 | +2,17 % | NOK 23,20 | NOK 23,70 | NOK 23,00 | 226,81K |
| 2026-07-20 | NOK 23,05 | +1,32 % | NOK 23,00 | NOK 23,30 | NOK 22,80 | 247,83K |
| 2026-07-17 | NOK 22,75 | +2,48 % | NOK 22,00 | NOK 22,85 | NOK 21,70 | 281,69K |
| 2026-07-16 | NOK 22,20 | -3,06 % | NOK 23,05 | NOK 23,05 | NOK 22,05 | 318,75K |
| 2026-07-15 | NOK 22,90 | -0,87 % | NOK 23,10 | NOK 23,20 | NOK 22,90 | 125,90K |
| 2026-07-14 | NOK 23,10 | +0,43 % | NOK 23,20 | NOK 23,20 | NOK 22,90 | 117,29K |
| 2026-07-13 | NOK 23,00 | -2,54 % | NOK 23,15 | NOK 23,45 | NOK 22,85 | 268,86K |
| 2026-07-10 | NOK 23,60 | -0,42 % | NOK 23,55 | NOK 23,75 | NOK 23,40 | 222,85K |
| 2026-07-09 | NOK 23,70 | +1,72 % | NOK 23,25 | NOK 23,75 | NOK 23,15 | 209,05K |
| 2026-07-08 | NOK 23,30 | -1,27 % | NOK 23,60 | NOK 23,60 | NOK 22,90 | 294,56K |
| 2026-07-07 | NOK 23,60 | -0,21 % | NOK 23,65 | NOK 23,65 | NOK 23,30 | 153,95K |
| 2026-07-06 | NOK 23,65 | -1,66 % | NOK 24,05 | NOK 24,05 | NOK 23,25 | 190,22K |
| 2026-07-03 | NOK 24,05 | +0,21 % | NOK 24,00 | NOK 24,05 | NOK 23,80 | 182,06K |
| 2026-07-02 | NOK 24,00 | +0,42 % | NOK 23,65 | NOK 24,05 | NOK 23,65 | 270,48K |
| 2026-07-01 | NOK 23,90 | -0,42 % | NOK 24,00 | NOK 24,00 | NOK 23,40 | 286,76K |
| 2026-06-30 | NOK 24,00 | +0,42 % | NOK 24,35 | NOK 24,35 | NOK 23,60 | 239,52K |
| 2026-06-29 | NOK 23,90 | +0,84 % | NOK 23,90 | NOK 24,05 | NOK 23,65 | 215,79K |
| 2026-06-26 | NOK 23,70 | -1,04 % | NOK 23,70 | NOK 24,20 | NOK 23,40 | 299,57K |
| 2026-06-25 | NOK 23,95 | +0,63 % | NOK 24,55 | NOK 24,75 | NOK 23,95 | 596,70K |
| 2026-06-24 | NOK 23,80 | -3,05 % | NOK 24,75 | NOK 24,90 | NOK 23,80 | 300,01K |
| 2026-06-23 | NOK 24,55 | +1,24 % | NOK 24,30 | NOK 25,35 | NOK 24,25 | 697,90K |
| 2026-06-22 | NOK 24,25 | +3,19 % | NOK 24,45 | NOK 25,00 | NOK 24,25 | 787,96K |
| 2026-06-19 | NOK 23,50 | +2,84 % | NOK 23,25 | NOK 23,75 | NOK 23,20 | 596,50K |
| 2026-06-18 | NOK 22,85 | -3,38 % | NOK 23,65 | NOK 23,95 | NOK 22,85 | 436,26K |
| 2026-06-17 | NOK 23,65 | +2,38 % | NOK 23,10 | NOK 23,80 | NOK 22,90 | 611,08K |
| 2026-06-16 | NOK 23,10 | -0,65 % | NOK 23,25 | NOK 23,65 | NOK 22,85 | 844,99K |
| 2026-06-15 | NOK 23,25 | -1,48 % | NOK 23,70 | NOK 24,00 | NOK 23,20 | 486,29K |
| 2026-06-12 | NOK 23,60 | -0,63 % | NOK 23,55 | NOK 24,15 | NOK 22,85 | 1,18M |
| 2026-06-11 | NOK 23,75 | -0,21 % | NOK 23,95 | NOK 24,45 | NOK 23,20 | 628,17K |
| 2026-06-10 | NOK 23,80 | -3,84 % | NOK 25,35 | NOK 25,65 | NOK 23,65 | 1,17M |
| 2026-06-09 | NOK 24,75 | -9,84 % | NOK 27,50 | NOK 27,55 | NOK 24,40 | 3,19M |
| 2026-06-08 | NOK 27,45 | -9,11 % | NOK 30,00 | NOK 30,20 | NOK 27,40 | 2,51M |
| 2026-06-05 | NOK 30,20 | -4,73 % | NOK 31,85 | NOK 31,95 | NOK 29,95 | 1,71M |
| 2026-06-04 | NOK 31,70 | -5,37 % | NOK 33,30 | NOK 33,30 | NOK 31,60 | 1,07M |
| 2026-06-03 | NOK 33,50 | +3,55 % | NOK 33,35 | NOK 33,70 | NOK 32,80 | 992,82K |
| 2026-06-02 | NOK 32,35 | -1,07 % | NOK 32,50 | NOK 32,50 | NOK 31,55 | 516,04K |
| 2026-06-01 | NOK 32,70 | +4,14 % | NOK 31,90 | NOK 32,70 | NOK 31,30 | 727,37K |
| 2026-05-29 | NOK 31,40 | +0,32 % | NOK 32,00 | NOK 32,05 | NOK 30,90 | 676,66K |