222,046NOK
-0,47%
Echtzeit-Aktienkurs MOWI ASA NK 7,5
Bid:
Ask:
Aktienkurse zur MOWI ASA NK 7,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 224,00 | 225,83 | 224,00 | 224,53 | 0,64% | - |
| 26.02.2026 | 224,95 | 227,14 | 222,54 | 223,09 | -1,27% | - |
| 25.02.2026 | 230,70 | 230,70 | 224,40 | 225,96 | -1,48% | - |
| 24.02.2026 | 223,80 | 231,23 | 223,80 | 229,34 | 2,91% | - |
| 23.02.2026 | 229,08 | 229,88 | 222,73 | 222,86 | -4,42% | - |
| 20.02.2026 | 228,27 | 233,32 | 226,37 | 233,15 | 1,59% | - |
| 19.02.2026 | 229,38 | 231,28 | 228,11 | 229,51 | -0,31% | - |
| 18.02.2026 | 229,37 | 235,88 | 228,63 | 230,22 | 0,31% | - |
| 17.02.2026 | 227,00 | 229,61 | 225,28 | 229,49 | 0,98% | - |
| 16.02.2026 | 227,43 | 228,46 | 224,91 | 227,26 | -0,32% | - |
| 13.02.2026 | 226,27 | 228,84 | 225,39 | 228,00 | 0,61% | - |
| 12.02.2026 | 229,81 | 230,91 | 225,92 | 226,61 | -0,95% | - |
| 11.02.2026 | 226,47 | 230,58 | 224,38 | 228,79 | 1,70% | - |
| 10.02.2026 | 227,10 | 228,31 | 223,93 | 224,97 | -1,30% | - |
| 09.02.2026 | 228,41 | 229,86 | 226,47 | 227,94 | -0,44% | - |
| 06.02.2026 | 226,89 | 229,25 | 224,95 | 228,96 | 0,79% | - |
| 05.02.2026 | 226,01 | 228,98 | 204,15 | 227,17 | 0,49% | - |
| 04.02.2026 | 224,33 | 226,95 | 223,52 | 226,06 | 0,54% | - |
| 03.02.2026 | 221,05 | 225,34 | 219,92 | 224,85 | 2,28% | - |
| 02.02.2026 | 218,28 | 220,72 | 217,53 | 219,83 | 0,38% | - |
| 30.01.2026 | 221,27 | 221,76 | 196,67 | 218,99 | -0,43% | - |
| 29.01.2026 | 216,01 | 222,71 | 215,69 | 219,93 | 1,54% | - |
| 28.01.2026 | 216,18 | 217,40 | 214,24 | 216,58 | 0,63% | - |
| 27.01.2026 | 215,62 | 217,42 | 210,36 | 215,23 | 1,00% | - |
| 26.01.2026 | 210,88 | 213,25 | 209,82 | 213,10 | 0,90% | - |
| 23.01.2026 | 213,31 | 213,31 | 209,28 | 211,20 | -1,70% | - |
| 22.01.2026 | 215,85 | 218,76 | 193,76 | 214,87 | 0,78% | - |
| 21.01.2026 | 213,42 | 216,05 | 190,97 | 213,20 | -2,81% | - |
| 20.01.2026 | 216,14 | 221,81 | 197,85 | 219,38 | 0,43% | - |
| 19.01.2026 | 217,74 | 221,30 | 217,74 | 218,44 | -2,10% | - |
| 16.01.2026 | 228,78 | 229,45 | 221,46 | 223,13 | -3,74% | - |
| 15.01.2026 | 226,14 | 232,24 | 224,47 | 231,80 | 3,07% | - |
| 14.01.2026 | 229,93 | 230,19 | 222,52 | 224,90 | -2,46% | - |
| 13.01.2026 | 232,19 | 232,58 | 229,10 | 230,58 | -0,81% | - |
| 12.01.2026 | 230,95 | 232,74 | 230,95 | 232,47 | 0,48% | - |
| 09.01.2026 | 231,42 | 234,40 | 230,82 | 231,35 | 0,27% | - |
| 08.01.2026 | 231,41 | 234,22 | 230,69 | 230,72 | -0,68% | - |
| 07.01.2026 | 234,59 | 235,00 | 232,28 | 232,30 | -0,40% | - |
| 06.01.2026 | 240,32 | 241,24 | 232,62 | 233,23 | -2,82% | - |
| 05.01.2026 | 246,28 | 246,28 | 239,52 | 240,00 | -1,52% | - |
| 02.01.2026 | 242,34 | 245,60 | 242,09 | 243,70 | 0,08% | - |
| 30.12.2025 | 242,01 | 243,60 | 241,53 | 243,50 | 0,94% | - |
| 29.12.2025 | 239,56 | 243,28 | 239,56 | 241,24 | 1,18% | - |
| 23.12.2025 | 242,36 | 244,20 | 237,49 | 238,43 | -1,63% | - |
| 22.12.2025 | 242,72 | 243,71 | 241,08 | 242,39 | 0,09% | - |
| 19.12.2025 | 238,67 | 243,41 | 238,67 | 242,16 | 1,47% | - |
| 18.12.2025 | 239,04 | 240,43 | 237,84 | 238,66 | -0,25% | - |
| 17.12.2025 | 239,56 | 240,33 | 238,48 | 239,25 | 1,17% | - |
| 16.12.2025 | 235,45 | 238,17 | 234,66 | 236,48 | -0,15% | - |
| 15.12.2025 | 233,31 | 236,83 | 231,61 | 236,83 | 1,69% | - |
| 12.12.2025 | 234,83 | 235,60 | 232,63 | 232,89 | 0,17% | - |
| 11.12.2025 | 234,17 | 235,69 | 232,44 | 232,49 | -1,40% | - |
| 10.12.2025 | 236,47 | 236,49 | 234,26 | 235,78 | 0,21% | - |
| 09.12.2025 | 236,94 | 237,74 | 234,89 | 235,28 | -0,46% | - |
| 08.12.2025 | 236,24 | 237,55 | 235,59 | 236,37 | 0,20% | - |
| 05.12.2025 | 235,37 | 237,13 | 235,34 | 235,89 | 0,69% | - |
| 04.12.2025 | 233,31 | 236,71 | 232,29 | 234,27 | 0,58% | - |
| 03.12.2025 | 229,21 | 233,68 | 228,49 | 232,91 | 1,96% | - |
| 02.12.2025 | 226,55 | 230,24 | 226,55 | 228,43 | 1,10% | - |
| 01.12.2025 | 227,60 | 229,26 | 225,66 | 225,95 | -1,30% | - |
| 28.11.2025 | 226,77 | 230,89 | 226,77 | 228,93 | 1,93% | - |
| 27.11.2025 | 221,78 | 225,91 | 221,78 | 224,60 | 1,37% | - |
| 26.11.2025 | 221,62 | 223,20 | 220,23 | 221,56 | 0,55% | - |
| 25.11.2025 | 218,15 | 220,71 | 218,15 | 220,35 | 1,06% | - |
| 24.11.2025 | 218,76 | 219,93 | 217,27 | 218,04 | 0,11% | - |
| 21.11.2025 | 217,21 | 219,01 | 216,90 | 217,79 | 0,33% | - |
| 20.11.2025 | 220,96 | 220,96 | 217,02 | 217,07 | -0,77% | - |
| 19.11.2025 | 216,57 | 220,69 | 216,57 | 218,76 | 0,83% | - |
| 18.11.2025 | 219,37 | 219,71 | 216,58 | 216,95 | -1,63% | - |
| 17.11.2025 | 221,17 | 221,58 | 219,51 | 220,55 | 0,55% | - |
| 14.11.2025 | 220,66 | 222,50 | 219,36 | 219,36 | -1,30% | - |
| 13.11.2025 | 224,23 | 225,63 | 222,22 | 222,25 | 0,31% | - |
| 12.11.2025 | 223,36 | 225,13 | 221,22 | 221,57 | -0,82% | - |
| 11.11.2025 | 224,68 | 225,27 | 220,94 | 223,39 | 0,25% | - |
| 10.11.2025 | 222,23 | 225,76 | 221,93 | 222,83 | 0,09% | - |
| 07.11.2025 | 221,14 | 226,03 | 221,14 | 222,64 | -0,68% | - |
| 06.11.2025 | 225,39 | 227,65 | 223,41 | 224,17 | -0,58% | - |
| 05.11.2025 | 223,31 | 228,03 | 223,31 | 225,48 | 2,28% | - |
| 04.11.2025 | 217,59 | 223,17 | 217,59 | 220,45 | 0,24% | - |
| 03.11.2025 | 221,29 | 222,37 | 219,92 | 219,92 | -0,23% | - |
| 31.10.2025 | 223,38 | 224,68 | 220,31 | 220,43 | -1,14% | - |
| 30.10.2025 | 224,64 | 225,27 | 222,55 | 222,97 | -1,77% | - |
| 29.10.2025 | 227,15 | 229,25 | 226,60 | 226,99 | -0,21% | - |
| 28.10.2025 | 229,39 | 229,40 | 225,49 | 227,47 | -0,58% | - |
| 27.10.2025 | 228,81 | 230,11 | 228,51 | 228,79 | -0,39% | - |
| 24.10.2025 | 230,33 | 230,71 | 228,21 | 229,69 | 0,36% | - |
| 23.10.2025 | 228,27 | 230,39 | 227,58 | 228,88 | 0,71% | - |
| 22.10.2025 | 226,76 | 230,82 | 226,76 | 227,26 | -0,69% | - |
| 21.10.2025 | 230,95 | 232,07 | 228,23 | 228,83 | 0,26% | - |
| 17.10.2025 | 224,73 | 229,30 | 224,73 | 228,24 | 0,55% | - |
| 16.10.2025 | 227,14 | 229,51 | 226,60 | 226,99 | -0,22% | - |
| 15.10.2025 | 223,46 | 227,52 | 222,42 | 227,48 | 1,92% | - |
| 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% | - |