191,312NOK
2,11%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 188,80 | 191,23 | 187,51 | 191,21 | 2,05% | - |
| 04.11.2024 | 190,34 | 190,98 | 187,35 | 187,36 | -1,53% | - |
| 01.11.2024 | 187,39 | 190,50 | 187,39 | 190,27 | 0,57% | - |
| 31.10.2024 | 191,76 | 192,87 | 187,31 | 189,19 | -2,23% | - |
| 30.10.2024 | 191,70 | 194,72 | 191,53 | 193,52 | 0,59% | - |
| 29.10.2024 | 199,32 | 199,53 | 191,62 | 192,38 | -3,55% | - |
| 28.10.2024 | 196,59 | 199,49 | 195,63 | 199,45 | 2,19% | - |
| 25.10.2024 | 194,72 | 197,48 | 194,59 | 195,17 | 0,28% | - |
| 24.10.2024 | 194,76 | 197,73 | 194,56 | 194,63 | 0,23% | - |
| 23.10.2024 | 192,39 | 195,24 | 192,39 | 194,18 | 0,60% | - |
| 22.10.2024 | 195,50 | 197,85 | 192,98 | 193,03 | -1,43% | - |
| 21.10.2024 | 195,25 | 198,05 | 195,25 | 195,82 | -0,72% | - |
| 18.10.2024 | 198,91 | 200,65 | 195,97 | 197,24 | -0,74% | - |
| 17.10.2024 | 198,20 | 201,00 | 197,78 | 198,71 | 1,28% | - |
| 16.10.2024 | 194,78 | 196,94 | 194,01 | 196,19 | 0,76% | - |
| 15.10.2024 | 192,97 | 197,24 | 192,97 | 194,71 | 0,22% | - |
| 14.10.2024 | 193,55 | 195,30 | 193,21 | 194,28 | 0,35% | - |
| 11.10.2024 | 194,59 | 195,54 | 192,37 | 193,60 | 0,59% | - |
| 10.10.2024 | 190,73 | 195,48 | 190,73 | 192,46 | 0,74% | - |
| 09.10.2024 | 187,50 | 191,35 | 187,50 | 191,05 | 1,77% | - |
| 08.10.2024 | 188,55 | 189,36 | 186,92 | 187,73 | -0,26% | - |
| 07.10.2024 | 189,38 | 190,28 | 188,17 | 188,21 | -1,01% | - |
| 04.10.2024 | 188,74 | 191,69 | 188,63 | 190,13 | 1,57% | - |
| 03.10.2024 | 186,55 | 190,41 | 186,55 | 187,19 | -0,08% | - |
| 02.10.2024 | 189,39 | 190,66 | 185,90 | 187,34 | -0,64% | - |
| 01.10.2024 | 188,51 | 193,35 | 171,48 | 188,54 | -0,35% | - |
| 30.09.2024 | 185,17 | 189,75 | 185,17 | 189,21 | 1,48% | - |
| 27.09.2024 | 186,43 | 188,56 | 185,38 | 186,45 | 0,30% | - |
| 26.09.2024 | 185,05 | 190,74 | 184,06 | 185,90 | 2,89% | - |
| 25.09.2024 | 183,55 | 185,00 | 180,43 | 180,67 | -1,41% | - |
| 24.09.2024 | 185,07 | 186,71 | 182,48 | 183,25 | -0,52% | - |
| 23.09.2024 | 185,82 | 187,49 | 184,18 | 184,22 | -0,62% | - |
| 20.09.2024 | 183,61 | 186,58 | 183,61 | 185,38 | 0,92% | - |
| 19.09.2024 | 184,74 | 185,73 | 182,06 | 183,69 | -0,33% | - |
| 18.09.2024 | 186,78 | 187,46 | 184,02 | 184,29 | -0,56% | - |
| 17.09.2024 | 185,88 | 188,25 | 185,31 | 185,33 | 0,36% | - |
| 16.09.2024 | 186,35 | 188,67 | 184,64 | 184,66 | -1,32% | - |
| 13.09.2024 | 184,29 | 188,40 | 167,74 | 187,14 | 1,47% | - |
| 12.09.2024 | 186,30 | 187,46 | 184,31 | 184,42 | -0,46% | - |
| 11.09.2024 | 185,26 | 187,90 | 185,15 | 185,28 | 0,38% | - |
| 10.09.2024 | 185,69 | 187,82 | 183,73 | 184,58 | -0,35% | - |
| 09.09.2024 | 182,94 | 189,06 | 181,89 | 185,23 | 2,30% | - |
| 06.09.2024 | 182,81 | 183,62 | 180,58 | 181,06 | -1,22% | - |
| 05.09.2024 | 182,88 | 184,90 | 182,51 | 183,29 | 1,41% | - |
| 04.09.2024 | 178,35 | 183,05 | 164,01 | 180,74 | 0,61% | - |
| 03.09.2024 | 184,27 | 184,30 | 179,42 | 179,65 | -2,25% | - |
| 02.09.2024 | 183,84 | 185,32 | 183,17 | 183,79 | 0,46% | - |
| 30.08.2024 | 181,03 | 185,03 | 181,03 | 182,96 | -0,69% | - |
| 29.08.2024 | 185,11 | 186,90 | 183,73 | 184,22 | -0,88% | - |
| 28.08.2024 | 186,49 | 188,13 | 185,75 | 185,87 | -0,80% | - |
| 27.08.2024 | 186,30 | 189,05 | 186,30 | 187,36 | 0,49% | - |
| 26.08.2024 | 186,87 | 189,14 | 186,36 | 186,46 | 0,32% | - |
| 23.08.2024 | 187,37 | 188,76 | 185,86 | 185,87 | -0,21% | - |
| 22.08.2024 | 186,99 | 188,26 | 185,47 | 186,26 | -0,27% | - |
| 21.08.2024 | 187,81 | 189,53 | 186,35 | 186,77 | -0,08% | - |
| 20.08.2024 | 190,69 | 190,69 | 186,45 | 186,91 | -1,76% | - |
| 19.08.2024 | 189,68 | 191,90 | 189,68 | 190,27 | 0,12% | - |
| 16.08.2024 | 190,85 | 191,40 | 189,48 | 190,03 | -0,34% | - |
| 15.08.2024 | 189,88 | 192,54 | 189,88 | 190,69 | 0,31% | - |
| 14.08.2024 | 189,42 | 190,37 | 187,78 | 190,09 | 0,67% | - |
| 13.08.2024 | 184,66 | 189,93 | 184,66 | 188,82 | 2,45% | - |
| 12.08.2024 | 183,19 | 185,80 | 183,19 | 184,31 | 0,02% | - |
| 09.08.2024 | 182,54 | 186,45 | 182,54 | 184,27 | 0,99% | - |
| 08.08.2024 | 182,95 | 184,72 | 181,28 | 182,46 | -0,23% | - |
| 07.08.2024 | 179,64 | 183,93 | 179,31 | 182,88 | 2,44% | - |
| 06.08.2024 | 176,93 | 179,88 | 176,93 | 178,51 | 0,60% | - |
| 05.08.2024 | 177,67 | 178,53 | 174,72 | 177,46 | -2,40% | - |
| 02.08.2024 | 182,69 | 182,76 | 180,47 | 181,82 | -0,52% | - |
| 01.08.2024 | 183,90 | 185,72 | 182,39 | 182,76 | -0,89% | - |
| 31.07.2024 | 182,27 | 185,12 | 182,27 | 184,41 | 1,46% | - |
| 30.07.2024 | 178,96 | 182,51 | 178,96 | 181,76 | 0,66% | - |
| 29.07.2024 | 179,66 | 181,96 | 178,53 | 180,57 | 0,37% | - |
| 26.07.2024 | 178,18 | 180,17 | 177,85 | 179,91 | 0,56% | - |
| 25.07.2024 | 177,95 | 179,10 | 176,11 | 178,91 | 1,13% | - |
| 24.07.2024 | 176,61 | 178,22 | 176,35 | 176,91 | -0,48% | - |
| 23.07.2024 | 177,84 | 177,93 | 176,11 | 177,76 | 0,10% | - |
| 22.07.2024 | 176,98 | 178,52 | 176,63 | 177,58 | 0,25% | - |
| 19.07.2024 | 177,84 | 178,68 | 176,97 | 177,14 | 0,19% | - |
| 18.07.2024 | 175,62 | 177,86 | 175,45 | 176,81 | 1,05% | - |
| 17.07.2024 | 173,21 | 175,52 | 173,05 | 174,97 | 0,37% | - |
| 16.07.2024 | 172,79 | 174,34 | 171,30 | 174,33 | 0,95% | - |
| 15.07.2024 | 171,74 | 176,18 | 171,74 | 172,69 | -0,91% | - |
| 12.07.2024 | 173,12 | 174,73 | 172,77 | 174,28 | 0,43% | - |
| 11.07.2024 | 174,12 | 174,12 | 172,16 | 173,53 | -0,30% | - |
| 10.07.2024 | 175,31 | 175,56 | 173,16 | 174,04 | -0,18% | - |
| 09.07.2024 | 176,56 | 176,67 | 174,25 | 174,35 | -1,13% | - |
| 08.07.2024 | 175,56 | 178,29 | 175,56 | 176,35 | 0,36% | - |
| 05.07.2024 | 175,84 | 178,21 | 175,49 | 175,72 | 0,42% | - |
| 04.07.2024 | 175,62 | 177,03 | 174,77 | 174,99 | -0,10% | - |
| 03.07.2024 | 177,62 | 178,12 | 173,89 | 175,18 | -1,03% | - |
| 02.07.2024 | 176,19 | 178,04 | 174,85 | 177,00 | -0,88% | - |
| 01.07.2024 | 179,33 | 179,33 | 176,58 | 178,58 | 0,82% | - |
| 28.06.2024 | 177,39 | 178,20 | 175,05 | 177,12 | -0,33% | - |
| 27.06.2024 | 180,54 | 180,54 | 177,11 | 177,70 | -1,14% | - |
| 26.06.2024 | 183,42 | 183,44 | 178,49 | 179,76 | -1,58% | - |
| 25.06.2024 | 183,38 | 184,57 | 182,40 | 182,65 | -0,61% | - |
| 24.06.2024 | 181,94 | 184,87 | 181,43 | 183,77 | 0,12% | - |
| 21.06.2024 | 183,61 | 184,30 | 182,26 | 183,55 | -0,30% | - |
| 20.06.2024 | 186,08 | 186,54 | 183,50 | 184,11 | -2,10% | - |
| 19.06.2024 | 187,92 | 189,79 | 186,99 | 188,05 | 0,68% | - |