226,008NOK
1,26%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 223,46 | 227,24 | 222,42 | 225,46 | 1,02% | - |
| 14.10.2025 | 223,54 | 223,58 | 221,75 | 223,19 | 1,16% | - |
| 13.10.2025 | 221,45 | 224,78 | 220,63 | 220,63 | 0,08% | - |
| 10.10.2025 | 215,67 | 222,31 | 215,67 | 220,46 | 2,48% | - |
| 09.10.2025 | 212,72 | 217,42 | 212,72 | 215,11 | 1,39% | - |
| 08.10.2025 | 214,50 | 216,13 | 212,02 | 212,16 | -0,14% | - |
| 07.10.2025 | 212,86 | 214,93 | 211,76 | 212,46 | -0,07% | - |
| 06.10.2025 | 213,98 | 215,36 | 212,01 | 212,62 | -0,68% | - |
| 03.10.2025 | 210,84 | 214,47 | 210,50 | 214,07 | 1,96% | - |
| 02.10.2025 | 214,48 | 215,90 | 209,71 | 209,95 | -2,18% | - |
| 01.10.2025 | 210,67 | 215,64 | 210,67 | 214,62 | 1,70% | - |
| 30.09.2025 | 211,82 | 212,03 | 209,42 | 211,04 | -0,12% | - |
| 29.09.2025 | 213,48 | 213,48 | 210,97 | 211,29 | -0,67% | - |
| 26.09.2025 | 214,03 | 214,03 | 210,42 | 212,70 | -0,19% | - |
| 25.09.2025 | 215,77 | 217,92 | 213,10 | 213,10 | -1,46% | - |
| 24.09.2025 | 216,95 | 218,15 | 215,53 | 216,26 | -0,15% | - |
| 23.09.2025 | 216,57 | 219,49 | 216,14 | 216,57 | 0,13% | - |
| 22.09.2025 | 214,59 | 217,81 | 214,59 | 216,30 | 0,61% | - |
| 19.09.2025 | 216,21 | 218,23 | 214,93 | 214,98 | -0,41% | - |
| 18.09.2025 | 217,11 | 218,28 | 215,05 | 215,87 | -0,86% | - |
| 17.09.2025 | 217,31 | 218,88 | 217,06 | 217,75 | 0,83% | - |
| 16.09.2025 | 217,98 | 219,84 | 215,95 | 215,95 | -1,15% | - |
| 15.09.2025 | 216,09 | 219,08 | 216,09 | 218,47 | 1,05% | - |
| 12.09.2025 | 213,87 | 216,89 | 213,87 | 216,19 | 0,79% | - |
| 11.09.2025 | 211,75 | 215,44 | 211,75 | 214,50 | 1,45% | - |
| 10.09.2025 | 206,22 | 213,69 | 206,22 | 211,45 | 2,66% | - |
| 09.09.2025 | 206,91 | 206,95 | 204,41 | 205,97 | -0,02% | - |
| 08.09.2025 | 207,01 | 207,96 | 205,26 | 206,01 | 0,25% | - |
| 05.09.2025 | 205,55 | 206,93 | 204,74 | 205,49 | 0,02% | - |
| 04.09.2025 | 203,22 | 207,80 | 203,22 | 205,46 | 1,31% | - |
| 03.09.2025 | 202,19 | 204,09 | 202,16 | 202,81 | 0,65% | - |
| 02.09.2025 | 205,51 | 207,89 | 200,23 | 201,50 | -1,66% | - |
| 01.09.2025 | 205,79 | 207,97 | 204,91 | 204,91 | -0,63% | - |
| 29.08.2025 | 202,30 | 208,02 | 202,30 | 206,21 | 1,60% | - |
| 28.08.2025 | 203,61 | 205,58 | 202,97 | 202,97 | -0,01% | - |
| 27.08.2025 | 204,15 | 205,64 | 202,82 | 203,00 | -0,73% | - |
| 26.08.2025 | 204,47 | 207,79 | 203,62 | 204,49 | -0,53% | - |
| 25.08.2025 | 206,11 | 207,52 | 205,17 | 205,58 | -0,24% | - |
| 22.08.2025 | 206,05 | 208,57 | 205,33 | 206,07 | -0,09% | - |
| 21.08.2025 | 203,17 | 209,33 | 203,17 | 206,27 | 1,22% | - |
| 20.08.2025 | 204,18 | 208,01 | 198,94 | 203,78 | -0,14% | - |
| 19.08.2025 | 201,48 | 205,40 | 201,36 | 204,07 | 1,60% | - |
| 18.08.2025 | 202,37 | 204,46 | 200,64 | 200,87 | -0,72% | - |
| 15.08.2025 | 200,79 | 202,99 | 200,79 | 202,32 | 1,47% | - |
| 14.08.2025 | 201,44 | 203,55 | 199,33 | 199,39 | -1,05% | - |
| 13.08.2025 | 203,05 | 204,56 | 199,48 | 201,50 | -0,62% | - |
| 12.08.2025 | 200,98 | 205,25 | 200,98 | 202,75 | 1,95% | - |
| 11.08.2025 | 202,11 | 204,48 | 198,86 | 198,86 | -1,85% | - |
| 08.08.2025 | 199,55 | 203,70 | 199,55 | 202,61 | 1,50% | - |
| 07.08.2025 | 194,61 | 199,84 | 194,54 | 199,62 | 2,37% | - |
| 06.08.2025 | 195,23 | 197,58 | 194,29 | 194,99 | -0,12% | - |
| 05.08.2025 | 193,76 | 195,26 | 192,71 | 195,22 | 1,21% | - |
| 04.08.2025 | 191,83 | 195,45 | 191,83 | 192,89 | 1,39% | - |
| 01.08.2025 | 192,00 | 192,51 | 190,05 | 190,25 | -1,69% | - |
| 31.07.2025 | 191,13 | 193,92 | 191,07 | 193,52 | 1,25% | - |
| 30.07.2025 | 194,15 | 195,37 | 190,63 | 191,13 | -1,10% | - |
| 29.07.2025 | 197,48 | 197,48 | 191,51 | 193,25 | -1,77% | - |
| 28.07.2025 | 198,76 | 199,52 | 196,65 | 196,74 | -0,80% | - |
| 25.07.2025 | 199,00 | 199,95 | 196,75 | 198,32 | -0,47% | - |
| 24.07.2025 | 197,31 | 201,42 | 196,88 | 199,25 | 1,05% | - |
| 23.07.2025 | 196,59 | 197,53 | 195,42 | 197,19 | 1,25% | - |
| 22.07.2025 | 193,23 | 196,64 | 193,23 | 194,75 | 1,23% | - |
| 21.07.2025 | 193,54 | 195,00 | 192,39 | 192,39 | -0,83% | - |
| 18.07.2025 | 197,31 | 197,31 | 192,18 | 194,00 | -1,70% | - |
| 17.07.2025 | 197,42 | 198,62 | 195,69 | 197,35 | 0,67% | - |
| 16.07.2025 | 199,00 | 199,78 | 195,60 | 196,04 | -2,00% | - |
| 15.07.2025 | 197,30 | 204,35 | 197,30 | 200,04 | 3,56% | - |
| 14.07.2025 | 188,23 | 193,29 | 188,23 | 193,16 | 2,15% | - |
| 11.07.2025 | 188,08 | 191,13 | 187,45 | 189,08 | 0,32% | - |
| 10.07.2025 | 191,52 | 191,52 | 188,06 | 188,49 | -1,89% | - |
| 09.07.2025 | 191,40 | 192,71 | 190,50 | 192,11 | 0,27% | - |
| 08.07.2025 | 190,30 | 191,82 | 189,17 | 191,60 | 0,36% | - |
| 07.07.2025 | 194,50 | 194,59 | 190,45 | 190,91 | -1,52% | - |
| 04.07.2025 | 194,36 | 195,71 | 193,69 | 193,85 | -0,87% | - |
| 03.07.2025 | 197,82 | 198,65 | 194,83 | 195,56 | -0,43% | - |
| 02.07.2025 | 194,56 | 200,21 | 194,16 | 196,40 | 1,33% | - |
| 01.07.2025 | 193,78 | 194,59 | 192,02 | 193,81 | -0,48% | - |
| 30.06.2025 | 191,23 | 194,87 | 191,23 | 194,74 | 1,23% | - |
| 27.06.2025 | 190,48 | 194,75 | 190,48 | 192,38 | 1,22% | - |
| 26.06.2025 | 190,00 | 191,00 | 189,36 | 190,06 | 0,45% | - |
| 25.06.2025 | 189,86 | 192,01 | 189,10 | 189,21 | 0,91% | - |
| 24.06.2025 | 192,75 | 192,75 | 187,11 | 187,50 | -0,61% | - |
| 23.06.2025 | 188,18 | 189,55 | 186,83 | 188,64 | -0,66% | - |
| 20.06.2025 | 189,31 | 191,00 | 187,36 | 189,89 | 0,94% | - |
| 19.06.2025 | 183,99 | 188,52 | 183,99 | 188,13 | 2,09% | - |
| 18.06.2025 | 186,88 | 187,20 | 182,79 | 184,28 | -1,26% | - |
| 17.06.2025 | 187,41 | 189,06 | 186,62 | 186,62 | -0,62% | - |
| 16.06.2025 | 187,10 | 188,76 | 186,45 | 187,80 | 0,16% | - |
| 13.06.2025 | 186,36 | 189,27 | 186,36 | 187,50 | -0,32% | - |
| 12.06.2025 | 190,19 | 191,53 | 188,01 | 188,11 | -1,61% | - |
| 11.06.2025 | 191,59 | 192,84 | 191,12 | 191,20 | -0,84% | - |
| 10.06.2025 | 190,43 | 193,99 | 190,43 | 192,82 | 1,56% | - |
| 09.06.2025 | 191,22 | 191,65 | 188,71 | 189,85 | -0,95% | - |
| 06.06.2025 | 187,93 | 193,07 | 187,91 | 191,68 | 2,19% | - |
| 05.06.2025 | 186,58 | 188,07 | 185,96 | 187,57 | 0,13% | - |
| 04.06.2025 | 185,66 | 189,62 | 185,42 | 187,34 | 0,64% | - |
| 03.06.2025 | 187,75 | 188,95 | 185,49 | 186,16 | -0,34% | - |
| 02.06.2025 | 188,39 | 188,76 | 185,76 | 186,80 | -1,89% | - |
| 30.05.2025 | 189,79 | 190,85 | 188,12 | 190,39 | 0,87% | - |
| 29.05.2025 | 191,63 | 191,63 | 188,73 | 188,75 | -0,23% | - |