Moreld ASA MORLD
OSL · Norwegen · Industriedienstleistungen
NOK 22,60-0,25 (-1,09 %)
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 22,60 | -1,09 % | NOK 22,00 | NOK 23,10 | NOK 22,00 | 184,23K |
| 2026-09-30 | NOK 22,85 | -2,35 % | NOK 23,45 | NOK 23,60 | NOK 22,70 | 510,65K |
| 2026-09-29 | NOK 23,40 | -1,89 % | NOK 23,80 | NOK 23,80 | NOK 23,30 | 126,44K |
| 2026-09-28 | NOK 23,85 | -0,83 % | NOK 23,95 | NOK 24,30 | NOK 23,75 | 158,29K |
| 2026-09-25 | NOK 24,05 | +4,11 % | NOK 24,00 | NOK 24,05 | NOK 22,85 | 270,08K |
| 2026-09-24 | NOK 23,10 | -0,22 % | NOK 23,60 | NOK 23,60 | NOK 23,10 | 400,73K |
| 2026-09-23 | NOK 23,15 | -1,70 % | NOK 23,10 | NOK 23,55 | NOK 22,95 | 369,24K |
| 2026-09-22 | NOK 23,55 | -2,48 % | NOK 24,40 | NOK 24,40 | NOK 23,35 | 197,74K |
| 2026-09-21 | NOK 24,15 | -0,41 % | NOK 24,50 | NOK 24,80 | NOK 24,15 | 152,84K |
| 2026-09-18 | NOK 24,25 | -0,21 % | NOK 24,60 | NOK 24,60 | NOK 24,10 | 718,60K |
| 2026-09-17 | NOK 24,30 | -0,41 % | NOK 24,70 | NOK 24,70 | NOK 24,25 | 215,52K |
| 2026-09-16 | NOK 24,40 | +1,04 % | NOK 24,60 | NOK 24,70 | NOK 24,30 | 244,60K |
| 2026-09-15 | NOK 24,15 | +0,62 % | NOK 23,85 | NOK 24,45 | NOK 23,80 | 291,65K |
| 2026-09-14 | NOK 24,00 | -2,04 % | NOK 24,50 | NOK 24,65 | NOK 24,00 | 151,49K |
| 2026-09-11 | NOK 24,50 | +1,45 % | NOK 25,15 | NOK 25,15 | NOK 24,25 | 334,65K |
| 2026-09-10 | NOK 24,15 | -1,63 % | NOK 24,55 | NOK 24,85 | NOK 24,15 | 214,33K |
| 2026-09-09 | NOK 24,55 | -1,21 % | NOK 24,50 | NOK 24,85 | NOK 24,50 | 104,26K |
| 2026-09-08 | NOK 24,85 | 0,00 % | NOK 24,85 | NOK 25,00 | NOK 24,55 | 288,71K |
| 2026-09-07 | NOK 24,85 | -2,36 % | NOK 25,50 | NOK 25,80 | NOK 24,85 | 228,26K |
| 2026-09-04 | NOK 25,45 | +1,19 % | NOK 25,55 | NOK 25,55 | NOK 25,15 | 195,28K |
| 2026-09-03 | NOK 25,15 | -0,79 % | NOK 25,45 | NOK 25,50 | NOK 24,90 | 236,60K |
| 2026-09-02 | NOK 25,35 | +1,60 % | NOK 25,50 | NOK 25,65 | NOK 25,10 | 495,67K |
| 2026-09-01 | NOK 24,95 | +1,22 % | NOK 25,00 | NOK 25,15 | NOK 24,60 | 847,10K |
| 2026-08-31 | NOK 24,65 | +2,71 % | NOK 25,00 | NOK 25,55 | NOK 24,60 | 795,74K |
| 2026-08-28 | NOK 24,00 | -1,44 % | NOK 24,50 | NOK 24,80 | NOK 24,00 | 188,61K |
| 2026-08-27 | NOK 24,35 | -1,02 % | NOK 24,60 | NOK 24,60 | NOK 24,35 | 91,47K |
| 2026-08-26 | NOK 24,60 | +1,23 % | NOK 24,30 | NOK 24,70 | NOK 24,30 | 151,11K |
| 2026-08-25 | NOK 24,30 | +1,25 % | NOK 24,00 | NOK 24,60 | NOK 23,90 | 516,87K |
| 2026-08-24 | NOK 24,00 | +0,42 % | NOK 23,90 | NOK 24,20 | NOK 23,75 | 412,12K |
| 2026-08-21 | NOK 23,90 | +0,84 % | NOK 22,90 | NOK 23,95 | NOK 22,90 | 135,82K |
| 2026-08-20 | NOK 23,70 | -1,25 % | NOK 23,70 | NOK 23,95 | NOK 23,10 | 698,55K |
| 2026-08-19 | NOK 24,00 | +10,09 % | NOK 21,80 | NOK 24,00 | NOK 21,60 | 3,51M |
| 2026-08-18 | NOK 21,80 | 0,00 % | NOK 21,75 | NOK 22,00 | NOK 21,65 | 220,36K |
| 2026-08-17 | NOK 21,80 | -2,68 % | NOK 22,60 | NOK 22,60 | NOK 21,50 | 301,06K |
| 2026-08-14 | NOK 22,40 | +1,59 % | NOK 22,35 | NOK 22,80 | NOK 22,25 | 270,57K |
| 2026-08-13 | NOK 22,05 | +0,46 % | NOK 21,60 | NOK 22,45 | NOK 21,50 | 424,96K |
| 2026-08-12 | NOK 21,95 | -0,23 % | NOK 22,00 | NOK 22,10 | NOK 21,80 | 272,27K |
| 2026-08-11 | NOK 22,00 | -0,45 % | NOK 22,10 | NOK 22,15 | NOK 21,55 | 181,58K |
| 2026-08-10 | NOK 22,10 | +6,25 % | NOK 20,90 | NOK 22,10 | NOK 20,90 | 246,98K |
| 2026-08-07 | NOK 20,80 | -1,89 % | NOK 21,10 | NOK 21,30 | NOK 20,80 | 290,72K |
| 2026-08-06 | NOK 21,20 | +0,24 % | NOK 21,85 | NOK 21,85 | NOK 21,10 | 146,03K |
| 2026-08-05 | NOK 21,15 | +2,42 % | NOK 20,80 | NOK 21,30 | NOK 20,65 | 176,84K |
| 2026-08-04 | NOK 20,65 | +3,66 % | NOK 20,25 | NOK 20,65 | NOK 20,15 | 341,66K |
| 2026-08-03 | NOK 19,92 | +0,10 % | NOK 19,98 | NOK 20,10 | NOK 19,90 | 230,90K |
| 2026-07-31 | NOK 19,90 | -0,10 % | NOK 20,00 | NOK 20,10 | NOK 19,90 | 119,26K |
| 2026-07-30 | NOK 19,92 | 0,00 % | NOK 20,80 | NOK 20,80 | NOK 19,84 | 196,21K |
| 2026-07-29 | NOK 19,92 | -0,40 % | NOK 20,00 | NOK 20,20 | NOK 19,70 | 385,66K |
| 2026-07-28 | NOK 20,00 | -3,38 % | NOK 20,70 | NOK 20,80 | NOK 20,00 | 405,58K |
| 2026-07-27 | NOK 20,70 | -0,96 % | NOK 20,95 | NOK 21,20 | NOK 20,65 | 235,93K |
| 2026-07-24 | NOK 20,90 | -0,95 % | NOK 21,10 | NOK 21,20 | NOK 20,65 | 225,33K |
| 2026-07-23 | NOK 21,10 | -0,47 % | NOK 21,20 | NOK 21,35 | NOK 21,00 | 104,30K |
| 2026-07-22 | NOK 21,20 | -0,47 % | NOK 21,85 | NOK 21,85 | NOK 21,20 | 211,03K |
| 2026-07-21 | NOK 21,30 | -0,93 % | NOK 21,70 | NOK 21,80 | NOK 21,20 | 159,53K |
| 2026-07-20 | NOK 21,50 | 0,00 % | NOK 21,40 | NOK 21,80 | NOK 21,40 | 143,62K |
| 2026-07-17 | NOK 21,50 | +1,18 % | NOK 21,15 | NOK 21,60 | NOK 21,00 | 211,98K |
| 2026-07-16 | NOK 21,25 | +0,47 % | NOK 21,30 | NOK 21,35 | NOK 20,90 | 121,53K |
| 2026-07-15 | NOK 21,15 | +1,68 % | NOK 20,75 | NOK 21,15 | NOK 20,75 | 237,80K |
| 2026-07-14 | NOK 20,80 | +2,97 % | NOK 20,40 | NOK 20,80 | NOK 19,94 | 233,04K |
| 2026-07-13 | NOK 20,20 | +4,99 % | NOK 19,26 | NOK 20,30 | NOK 19,26 | 513,52K |
| 2026-07-10 | NOK 19,24 | -0,21 % | NOK 19,20 | NOK 19,40 | NOK 19,02 | 128,04K |
| 2026-07-09 | NOK 19,28 | +1,05 % | NOK 19,76 | NOK 19,76 | NOK 19,02 | 164,17K |
| 2026-07-08 | NOK 19,08 | +0,21 % | NOK 19,10 | NOK 19,40 | NOK 19,06 | 118,50K |
| 2026-07-07 | NOK 19,04 | +3,25 % | NOK 19,20 | NOK 19,50 | NOK 18,94 | 269,27K |
| 2026-07-06 | NOK 18,44 | -1,91 % | NOK 18,42 | NOK 18,74 | NOK 18,42 | 112,81K |
| 2026-07-03 | NOK 18,80 | +1,84 % | NOK 18,10 | NOK 18,84 | NOK 18,10 | 74,66K |
| 2026-07-02 | NOK 18,46 | -1,60 % | NOK 18,50 | NOK 18,82 | NOK 18,32 | 172,22K |
| 2026-07-01 | NOK 18,76 | -0,74 % | NOK 18,84 | NOK 18,92 | NOK 18,60 | 138,55K |
| 2026-06-30 | NOK 18,90 | -1,77 % | NOK 19,10 | NOK 19,32 | NOK 18,90 | 123,09K |
| 2026-06-29 | NOK 19,24 | +0,94 % | NOK 19,60 | NOK 19,60 | NOK 19,08 | 81,27K |
| 2026-06-26 | NOK 19,06 | +1,38 % | NOK 19,50 | NOK 19,80 | NOK 18,58 | 510,63K |
| 2026-06-25 | NOK 18,80 | 0,00 % | NOK 18,82 | NOK 18,98 | NOK 18,50 | 154,18K |
| 2026-06-24 | NOK 18,80 | -1,98 % | NOK 19,22 | NOK 19,24 | NOK 18,72 | 180,80K |
| 2026-06-23 | NOK 19,18 | +0,63 % | NOK 19,50 | NOK 19,50 | NOK 18,78 | 163,02K |
| 2026-06-22 | NOK 19,06 | -1,55 % | NOK 19,36 | NOK 19,50 | NOK 19,06 | 104,12K |
| 2026-06-19 | NOK 19,36 | +3,20 % | NOK 19,18 | NOK 19,40 | NOK 18,68 | 248,42K |
| 2026-06-18 | NOK 18,76 | -1,47 % | NOK 19,18 | NOK 19,18 | NOK 18,70 | 140,10K |
| 2026-06-17 | NOK 19,04 | -1,04 % | NOK 19,20 | NOK 19,20 | NOK 18,88 | 111,74K |
| 2026-06-16 | NOK 19,24 | -2,04 % | NOK 19,66 | NOK 19,88 | NOK 19,24 | 241,59K |
| 2026-06-15 | NOK 19,64 | -0,30 % | NOK 19,76 | NOK 19,84 | NOK 19,46 | 230,73K |
| 2026-06-12 | NOK 19,70 | +1,55 % | NOK 19,44 | NOK 19,78 | NOK 19,44 | 273,59K |
| 2026-06-11 | NOK 19,40 | -0,82 % | NOK 19,52 | NOK 19,74 | NOK 19,38 | 612,38K |
| 2026-06-10 | NOK 19,56 | -0,71 % | NOK 19,80 | NOK 19,80 | NOK 19,44 | 268,36K |
| 2026-06-09 | NOK 19,70 | +1,76 % | NOK 19,60 | NOK 20,00 | NOK 19,42 | 672,64K |
| 2026-06-08 | NOK 19,36 | -2,81 % | NOK 20,00 | NOK 20,00 | NOK 19,36 | 643,27K |
| 2026-06-05 | NOK 19,92 | +1,12 % | NOK 19,72 | NOK 20,00 | NOK 19,68 | 246,37K |
| 2026-06-04 | NOK 19,70 | +0,72 % | NOK 19,52 | NOK 20,15 | NOK 19,48 | 262,56K |
| 2026-06-03 | NOK 19,56 | +3,16 % | NOK 20,50 | NOK 20,55 | NOK 19,50 | 445,81K |
| 2026-06-02 | NOK 18,96 | -1,76 % | NOK 19,30 | NOK 19,30 | NOK 18,92 | 200,24K |
| 2026-06-01 | NOK 19,30 | 0,00 % | NOK 19,30 | NOK 19,76 | NOK 19,20 | 178,06K |
| 2026-05-29 | NOK 19,30 | -1,93 % | NOK 20,00 | NOK 20,00 | NOK 19,26 | 203,11K |