Zelluna ASA ZLNA
OSL · Norwegen · Gesundheitstechnologie
NOK 20,40+0,50 (+2,51 %)
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 20,40 | +2,51 % | NOK 19,90 | NOK 20,60 | NOK 19,90 | 5,96K |
| 2026-09-30 | NOK 19,90 | -1,97 % | NOK 20,30 | NOK 20,70 | NOK 19,65 | 10,34K |
| 2026-09-29 | NOK 20,30 | +2,27 % | NOK 20,80 | NOK 20,80 | NOK 19,50 | 19,38K |
| 2026-09-28 | NOK 19,85 | +2,32 % | NOK 19,35 | NOK 19,85 | NOK 19,05 | 25,93K |
| 2026-09-25 | NOK 19,40 | -2,02 % | NOK 19,90 | NOK 19,90 | NOK 19,30 | 24,75K |
| 2026-09-24 | NOK 19,80 | -1,00 % | NOK 21,00 | NOK 21,00 | NOK 19,80 | 20,01K |
| 2026-09-23 | NOK 20,00 | -4,76 % | NOK 21,00 | NOK 21,00 | NOK 20,00 | 19,41K |
| 2026-09-22 | NOK 21,00 | +2,94 % | NOK 20,10 | NOK 21,00 | NOK 20,10 | 18,10K |
| 2026-09-21 | NOK 20,40 | -0,49 % | NOK 21,40 | NOK 21,40 | NOK 20,10 | 18,37K |
| 2026-09-18 | NOK 20,50 | +0,49 % | NOK 21,00 | NOK 21,00 | NOK 19,70 | 12,49K |
| 2026-09-17 | NOK 20,40 | -0,49 % | NOK 20,50 | NOK 20,90 | NOK 19,55 | 23,02K |
| 2026-09-16 | NOK 20,50 | +0,49 % | NOK 20,50 | NOK 20,60 | NOK 20,00 | 10,46K |
| 2026-09-15 | NOK 20,40 | -0,49 % | NOK 22,00 | NOK 22,00 | NOK 19,50 | 46,84K |
| 2026-09-14 | NOK 20,50 | 0,00 % | NOK 20,30 | NOK 20,90 | NOK 19,55 | 28,58K |
| 2026-09-11 | NOK 20,50 | -3,30 % | NOK 21,20 | NOK 21,30 | NOK 20,30 | 57,28K |
| 2026-09-10 | NOK 21,20 | -3,64 % | NOK 22,00 | NOK 22,80 | NOK 21,20 | 82,40K |
| 2026-09-09 | NOK 22,00 | -4,76 % | NOK 24,00 | NOK 24,00 | NOK 21,60 | 64,94K |
| 2026-09-08 | NOK 23,10 | +1,32 % | NOK 23,00 | NOK 24,00 | NOK 22,30 | 67,88K |
| 2026-09-07 | NOK 22,80 | +5,07 % | NOK 21,80 | NOK 24,60 | NOK 21,00 | 138,89K |
| 2026-09-04 | NOK 21,70 | -10,33 % | NOK 24,30 | NOK 24,60 | NOK 21,70 | 370,83K |
| 2026-09-03 | NOK 24,20 | -11,36 % | NOK 27,00 | NOK 27,30 | NOK 24,20 | 500,69K |
| 2026-09-02 | NOK 27,30 | -5,54 % | NOK 29,90 | NOK 29,90 | NOK 27,30 | 128,09K |
| 2026-09-01 | NOK 28,90 | -0,34 % | NOK 29,50 | NOK 29,80 | NOK 27,00 | 278,16K |
| 2026-08-31 | NOK 29,00 | +15,54 % | NOK 25,80 | NOK 30,40 | NOK 25,80 | 580,73K |
| 2026-08-28 | NOK 25,10 | +12,05 % | NOK 22,50 | NOK 25,10 | NOK 22,00 | 125,73K |
| 2026-08-27 | NOK 22,40 | +1,82 % | NOK 22,40 | NOK 22,50 | NOK 22,00 | 69,37K |
| 2026-08-26 | NOK 22,00 | +1,38 % | NOK 22,40 | NOK 22,40 | NOK 21,20 | 45,96K |
| 2026-08-25 | NOK 21,70 | +2,84 % | NOK 21,20 | NOK 22,20 | NOK 21,20 | 33,35K |
| 2026-08-24 | NOK 21,10 | -5,38 % | NOK 22,30 | NOK 22,30 | NOK 21,00 | 39,27K |
| 2026-08-21 | NOK 22,30 | +1,36 % | NOK 21,00 | NOK 22,40 | NOK 20,80 | 23,94K |
| 2026-08-20 | NOK 22,00 | -1,79 % | NOK 22,40 | NOK 22,40 | NOK 21,40 | 48,30K |
| 2026-08-19 | NOK 22,40 | +5,66 % | NOK 22,60 | NOK 22,60 | NOK 21,00 | 77,65K |
| 2026-08-18 | NOK 21,20 | -5,78 % | NOK 23,00 | NOK 23,00 | NOK 21,20 | 12,49K |
| 2026-08-17 | NOK 22,50 | +7,14 % | NOK 21,00 | NOK 22,90 | NOK 19,85 | 93,26K |
| 2026-08-14 | NOK 21,00 | -0,94 % | NOK 20,50 | NOK 21,00 | NOK 19,90 | 90,38K |
| 2026-08-13 | NOK 21,20 | -1,40 % | NOK 22,50 | NOK 22,50 | NOK 21,00 | 51,91K |
| 2026-08-12 | NOK 21,50 | -1,38 % | NOK 22,00 | NOK 22,70 | NOK 21,20 | 16,63K |
| 2026-08-11 | NOK 21,80 | -3,11 % | NOK 23,00 | NOK 23,00 | NOK 21,80 | 32,90K |
| 2026-08-10 | NOK 22,50 | -0,44 % | NOK 23,00 | NOK 23,70 | NOK 22,30 | 45,07K |
| 2026-08-07 | NOK 22,60 | +0,44 % | NOK 22,50 | NOK 22,90 | NOK 22,50 | 7,27K |
| 2026-08-06 | NOK 22,50 | -1,32 % | NOK 23,40 | NOK 23,40 | NOK 22,40 | 19,33K |
| 2026-08-05 | NOK 22,80 | +0,88 % | NOK 23,50 | NOK 23,50 | NOK 22,60 | 4,58K |
| 2026-08-04 | NOK 22,60 | 0,00 % | NOK 22,20 | NOK 23,10 | NOK 22,20 | 10,84K |
| 2026-08-03 | NOK 22,60 | -2,59 % | NOK 23,30 | NOK 23,30 | NOK 22,60 | 17,97K |
| 2026-07-31 | NOK 23,20 | +7,91 % | NOK 21,80 | NOK 23,20 | NOK 21,80 | 70,97K |
| 2026-07-30 | NOK 21,50 | -3,15 % | NOK 23,00 | NOK 23,00 | NOK 21,50 | 12,52K |
| 2026-07-29 | NOK 22,20 | -1,33 % | NOK 23,00 | NOK 23,00 | NOK 22,20 | 14,99K |
| 2026-07-28 | NOK 22,50 | +1,35 % | NOK 22,30 | NOK 23,20 | NOK 22,30 | 78,00K |
| 2026-07-27 | NOK 22,20 | +4,72 % | NOK 22,30 | NOK 22,30 | NOK 21,70 | 24,57K |
| 2026-07-24 | NOK 21,20 | -3,20 % | NOK 21,30 | NOK 21,60 | NOK 21,00 | 17,82K |
| 2026-07-23 | NOK 21,90 | +2,34 % | NOK 22,00 | NOK 22,00 | NOK 21,60 | 14,97K |
| 2026-07-22 | NOK 21,40 | -1,83 % | NOK 21,90 | NOK 21,90 | NOK 21,30 | 8,22K |
| 2026-07-21 | NOK 21,80 | -2,24 % | NOK 22,30 | NOK 22,30 | NOK 21,30 | 12,00K |
| 2026-07-20 | NOK 22,30 | +0,90 % | NOK 21,00 | NOK 22,30 | NOK 21,00 | 18,64K |
| 2026-07-17 | NOK 22,10 | +0,91 % | NOK 22,00 | NOK 22,10 | NOK 20,40 | 9,80K |
| 2026-07-16 | NOK 21,90 | -3,95 % | NOK 22,80 | NOK 22,80 | NOK 21,50 | 11,04K |
| 2026-07-15 | NOK 22,80 | +3,64 % | NOK 23,00 | NOK 23,00 | NOK 21,50 | 27,41K |
| 2026-07-14 | NOK 22,00 | +11,68 % | NOK 21,00 | NOK 22,70 | NOK 21,00 | 74,06K |
| 2026-07-13 | NOK 19,70 | +1,55 % | NOK 19,90 | NOK 20,00 | NOK 19,55 | 22,05K |
| 2026-07-10 | NOK 19,40 | 0,00 % | NOK 19,95 | NOK 19,95 | NOK 19,20 | 12,77K |
| 2026-07-09 | NOK 19,40 | +4,58 % | NOK 19,25 | NOK 19,90 | NOK 18,70 | 17,45K |
| 2026-07-08 | NOK 18,55 | +0,82 % | NOK 18,40 | NOK 18,95 | NOK 18,20 | 9,55K |
| 2026-07-07 | NOK 18,40 | -1,08 % | NOK 19,40 | NOK 19,40 | NOK 18,30 | 5,09K |
| 2026-07-06 | NOK 18,60 | -4,12 % | NOK 19,80 | NOK 19,80 | NOK 18,50 | 2,55K |
| 2026-07-03 | NOK 19,40 | +5,43 % | NOK 18,40 | NOK 19,40 | NOK 18,40 | 7,06K |
| 2026-07-02 | NOK 18,40 | +1,66 % | NOK 18,20 | NOK 19,05 | NOK 18,20 | 9,18K |
| 2026-07-01 | NOK 18,10 | -3,72 % | NOK 19,95 | NOK 19,95 | NOK 18,10 | 24,09K |
| 2026-06-30 | NOK 18,80 | -4,57 % | NOK 20,00 | NOK 20,00 | NOK 18,80 | 26,96K |
| 2026-06-29 | NOK 19,70 | +5,91 % | NOK 19,40 | NOK 20,00 | NOK 19,20 | 32,23K |
| 2026-06-26 | NOK 18,60 | +2,20 % | NOK 19,05 | NOK 19,05 | NOK 18,20 | 32,83K |
| 2026-06-25 | NOK 18,20 | +0,28 % | NOK 18,20 | NOK 18,80 | NOK 18,20 | 10,94K |
| 2026-06-24 | NOK 18,15 | -1,63 % | NOK 18,60 | NOK 19,40 | NOK 17,95 | 25,76K |
| 2026-06-23 | NOK 18,45 | -2,38 % | NOK 19,45 | NOK 19,45 | NOK 18,20 | 17,60K |
| 2026-06-22 | NOK 18,90 | -0,53 % | NOK 19,00 | NOK 19,65 | NOK 18,60 | 56,60K |
| 2026-06-19 | NOK 19,00 | +1,60 % | NOK 18,85 | NOK 19,00 | NOK 18,30 | 42,09K |
| 2026-06-18 | NOK 18,70 | -9,22 % | NOK 18,90 | NOK 18,90 | NOK 18,05 | 3,29M |
| 2026-06-17 | NOK 20,60 | -2,37 % | NOK 21,00 | NOK 21,00 | NOK 19,95 | 15,60K |
| 2026-06-16 | NOK 21,10 | -0,47 % | NOK 21,20 | NOK 21,20 | NOK 19,20 | 59,05K |
| 2026-06-15 | NOK 21,20 | +3,41 % | NOK 19,80 | NOK 21,20 | NOK 19,80 | 19,55K |
| 2026-06-12 | NOK 20,50 | +2,50 % | NOK 22,00 | NOK 22,00 | NOK 19,80 | 14,03K |
| 2026-06-11 | NOK 20,00 | -8,26 % | NOK 21,00 | NOK 21,90 | NOK 20,00 | 39,89K |
| 2026-06-10 | NOK 21,80 | -0,91 % | NOK 22,00 | NOK 22,00 | NOK 20,70 | 21,30K |
| 2026-06-09 | NOK 22,00 | 0,00 % | NOK 23,10 | NOK 23,10 | NOK 22,00 | 4,61K |
| 2026-06-08 | NOK 22,00 | -3,93 % | NOK 23,50 | NOK 23,50 | NOK 22,00 | 13,45K |
| 2026-06-05 | NOK 22,90 | +0,44 % | NOK 22,80 | NOK 23,00 | NOK 22,40 | 8,63K |
| 2026-06-04 | NOK 22,80 | +5,56 % | NOK 21,40 | NOK 23,00 | NOK 21,40 | 40,30K |
| 2026-06-03 | NOK 21,60 | +2,37 % | NOK 21,70 | NOK 21,70 | NOK 20,00 | 2,24K |
| 2026-06-02 | NOK 21,10 | +0,48 % | NOK 20,60 | NOK 21,40 | NOK 20,60 | 11,02K |
| 2026-06-01 | NOK 21,00 | -3,23 % | NOK 21,70 | NOK 21,70 | NOK 20,50 | 25,12K |
| 2026-05-29 | NOK 21,70 | -2,25 % | NOK 21,80 | NOK 22,20 | NOK 21,70 | 5,15K |