193,510NOK
0,74%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 192,03 | 197,07 | 191,56 | 193,62 | 0,80% | - |
| 15.05.2025 | 188,87 | 193,10 | 187,55 | 192,08 | 1,49% | - |
| 14.05.2025 | 189,42 | 193,10 | 187,54 | 189,26 | -0,12% | - |
| 13.05.2025 | 188,69 | 190,35 | 188,15 | 189,49 | 0,10% | - |
| 12.05.2025 | 187,89 | 189,54 | 187,03 | 189,31 | 0,94% | - |
| 09.05.2025 | 187,58 | 189,35 | 186,01 | 187,54 | 0,37% | - |
| 08.05.2025 | 187,77 | 187,77 | 186,05 | 186,85 | 0,33% | - |
| 07.05.2025 | 187,09 | 187,27 | 184,87 | 186,24 | -0,29% | - |
| 06.05.2025 | 188,99 | 189,88 | 186,60 | 186,77 | -2,98% | - |
| 05.05.2025 | 192,66 | 194,25 | 191,84 | 192,51 | -0,51% | - |
| 02.05.2025 | 191,22 | 193,94 | 190,39 | 193,50 | 1,63% | - |
| 30.04.2025 | 189,77 | 191,42 | 188,02 | 190,40 | 0,13% | - |
| 29.04.2025 | 187,57 | 190,78 | 186,59 | 190,15 | 1,84% | - |
| 28.04.2025 | 185,04 | 187,40 | 184,52 | 186,71 | 1,01% | - |
| 25.04.2025 | 193,11 | 193,11 | 183,77 | 184,85 | -6,16% | - |
| 24.04.2025 | 192,81 | 197,00 | 191,62 | 196,99 | 1,61% | - |
| 23.04.2025 | 189,97 | 194,18 | 173,96 | 193,87 | 4,24% | - |
| 22.04.2025 | 187,65 | 188,19 | 183,50 | 185,99 | -0,31% | - |
| 17.04.2025 | 187,01 | 187,58 | 185,42 | 186,58 | -1,50% | - |
| 16.04.2025 | 187,75 | 189,70 | 184,67 | 189,41 | 0,12% | - |
| 15.04.2025 | 187,24 | 190,10 | 187,02 | 189,20 | 0,96% | - |
| 14.04.2025 | 188,05 | 188,98 | 185,58 | 187,39 | 0,65% | - |
| 11.04.2025 | 180,13 | 187,52 | 158,63 | 186,17 | 0,91% | - |
| 10.04.2025 | 188,76 | 189,28 | 181,23 | 184,50 | 1,71% | - |
| 09.04.2025 | 178,98 | 183,84 | 162,84 | 181,39 | -0,33% | - |
| 08.04.2025 | 185,60 | 185,60 | 165,26 | 181,98 | 0,18% | - |
| 07.04.2025 | 170,16 | 184,49 | 170,16 | 181,65 | -0,23% | - |
| 04.04.2025 | 185,55 | 190,65 | 179,93 | 182,08 | -2,30% | - |
| 03.04.2025 | 182,80 | 189,24 | 181,37 | 186,37 | -1,47% | - |
| 02.04.2025 | 191,73 | 192,75 | 187,46 | 189,14 | -1,34% | - |
| 01.04.2025 | 193,15 | 195,67 | 191,05 | 191,71 | -0,68% | - |
| 31.03.2025 | 191,73 | 195,77 | 191,39 | 193,03 | -0,04% | - |
| 28.03.2025 | 203,24 | 205,69 | 193,07 | 193,10 | -4,63% | - |
| 27.03.2025 | 203,81 | 205,24 | 202,30 | 202,47 | -1,43% | - |
| 26.03.2025 | 208,42 | 208,52 | 204,85 | 205,41 | -1,49% | - |
| 25.03.2025 | 206,12 | 209,20 | 206,12 | 208,51 | 1,41% | - |
| 24.03.2025 | 206,24 | 208,93 | 205,45 | 205,61 | -0,33% | - |
| 21.03.2025 | 204,04 | 206,86 | 204,04 | 206,29 | 0,64% | - |
| 20.03.2025 | 205,99 | 207,21 | 204,43 | 204,99 | -0,77% | - |
| 19.03.2025 | 203,53 | 206,71 | 203,53 | 206,57 | 0,21% | - |
| 18.03.2025 | 203,97 | 207,23 | 203,97 | 206,13 | 1,35% | - |
| 17.03.2025 | 199,90 | 203,70 | 199,90 | 203,39 | 1,44% | - |
| 14.03.2025 | 197,95 | 201,58 | 197,83 | 200,49 | 1,06% | - |
| 13.03.2025 | 196,54 | 199,31 | 195,95 | 198,38 | 0,63% | - |
| 12.03.2025 | 199,28 | 200,00 | 196,83 | 197,14 | -1,04% | - |
| 11.03.2025 | 200,11 | 201,00 | 198,01 | 199,21 | -0,46% | - |
| 10.03.2025 | 202,39 | 202,89 | 199,58 | 200,13 | -1,14% | - |
| 07.03.2025 | 196,30 | 203,67 | 196,30 | 202,44 | 1,97% | - |
| 06.03.2025 | 197,94 | 200,75 | 197,13 | 198,52 | -0,46% | - |
| 05.03.2025 | 198,82 | 200,18 | 197,29 | 199,44 | 1,00% | - |
| 04.03.2025 | 205,52 | 205,76 | 179,57 | 197,46 | -4,38% | - |
| 03.03.2025 | 209,36 | 209,36 | 205,00 | 206,50 | -0,93% | - |
| 28.02.2025 | 208,48 | 210,95 | 207,83 | 208,44 | -0,54% | - |
| 27.02.2025 | 214,28 | 214,28 | 209,04 | 209,56 | -2,04% | - |
| 26.02.2025 | 215,39 | 216,68 | 213,68 | 213,94 | -0,59% | - |
| 25.02.2025 | 213,13 | 215,77 | 213,09 | 215,20 | 0,33% | - |
| 24.02.2025 | 216,00 | 216,00 | 213,65 | 214,50 | -0,38% | - |
| 21.02.2025 | 213,77 | 216,42 | 213,65 | 215,32 | -0,20% | - |
| 20.02.2025 | 217,73 | 219,13 | 215,37 | 215,75 | -0,95% | - |
| 19.02.2025 | 218,71 | 221,29 | 217,75 | 217,81 | 0,06% | - |
| 18.02.2025 | 221,94 | 223,12 | 217,64 | 217,68 | -1,52% | - |
| 17.02.2025 | 222,09 | 222,09 | 218,65 | 221,04 | -0,37% | - |
| 14.02.2025 | 219,29 | 222,35 | 218,20 | 221,86 | 0,96% | - |
| 13.02.2025 | 217,48 | 219,94 | 216,71 | 219,75 | 1,58% | - |
| 12.02.2025 | 221,52 | 222,05 | 214,78 | 216,34 | -1,09% | - |
| 11.02.2025 | 217,18 | 219,07 | 216,40 | 218,73 | 0,84% | - |
| 10.02.2025 | 214,91 | 217,82 | 214,91 | 216,90 | 1,53% | - |
| 07.02.2025 | 215,99 | 217,84 | 213,60 | 213,63 | -0,47% | - |
| 06.02.2025 | 217,54 | 218,98 | 214,53 | 214,63 | -1,16% | - |
| 05.02.2025 | 217,87 | 219,66 | 216,65 | 217,14 | -0,08% | - |
| 04.02.2025 | 218,78 | 221,11 | 217,21 | 217,32 | -0,30% | - |
| 03.02.2025 | 219,07 | 222,30 | 196,15 | 217,98 | -3,01% | - |
| 31.01.2025 | 228,48 | 229,85 | 224,44 | 224,74 | -2,61% | - |
| 30.01.2025 | 225,49 | 231,51 | 225,49 | 230,76 | 4,78% | - |
| 29.01.2025 | 218,86 | 221,86 | 218,33 | 220,22 | 0,77% | - |
| 28.01.2025 | 214,45 | 219,78 | 214,45 | 218,53 | 2,27% | - |
| 27.01.2025 | 210,89 | 216,18 | 210,89 | 213,68 | 0,27% | - |
| 24.01.2025 | 214,86 | 216,32 | 212,90 | 213,11 | -0,68% | - |
| 23.01.2025 | 210,88 | 216,63 | 210,88 | 214,57 | 1,52% | - |
| 22.01.2025 | 209,07 | 212,12 | 209,07 | 211,35 | 0,63% | - |
| 21.01.2025 | 208,49 | 210,51 | 208,49 | 210,03 | 0,69% | - |
| 20.01.2025 | 209,31 | 211,17 | 208,54 | 208,58 | -0,61% | - |
| 17.01.2025 | 206,84 | 211,33 | 206,84 | 209,87 | 1,22% | - |
| 16.01.2025 | 204,68 | 211,93 | 204,68 | 207,34 | 2,46% | - |
| 15.01.2025 | 196,06 | 203,36 | 196,06 | 202,37 | 3,63% | - |
| 14.01.2025 | 193,77 | 199,48 | 193,77 | 195,28 | 1,97% | - |
| 13.01.2025 | 194,69 | 194,69 | 190,62 | 191,50 | -0,92% | - |
| 10.01.2025 | 196,66 | 197,29 | 193,22 | 193,27 | -1,69% | - |
| 09.01.2025 | 192,69 | 197,26 | 192,69 | 196,59 | 2,25% | - |
| 08.01.2025 | 194,22 | 196,20 | 192,22 | 192,27 | -1,90% | - |
| 07.01.2025 | 197,30 | 197,30 | 192,87 | 195,99 | -0,71% | - |
| 06.01.2025 | 197,49 | 198,51 | 195,57 | 197,39 | -0,14% | - |
| 03.01.2025 | 196,43 | 198,30 | 196,43 | 197,66 | 0,52% | - |
| 02.01.2025 | 193,23 | 198,06 | 193,23 | 196,65 | 0,93% | - |
| 30.12.2024 | 195,50 | 196,13 | 194,46 | 194,83 | -0,41% | - |
| 27.12.2024 | 193,20 | 195,98 | 193,20 | 195,63 | 0,46% | - |
| 23.12.2024 | 194,08 | 195,80 | 193,56 | 194,73 | -0,79% | - |
| 20.12.2024 | 195,47 | 196,51 | 193,24 | 196,27 | -0,30% | - |
| 19.12.2024 | 194,31 | 197,71 | 194,31 | 196,86 | -0,54% | - |
| 18.12.2024 | 198,16 | 200,44 | 197,44 | 197,93 | 0,07% | - |