197,074NOK
1,32%
Echtzeit-Aktienkurs MOWI ASA NK 7,5
Bid:
Ask:
Aktienkurse zur MOWI ASA NK 7,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 193,22 | 197,09 | 192,93 | 196,87 | 1,21% | - |
| 21.09.2026 | 199,14 | 199,14 | 193,18 | 194,51 | -1,91% | - |
| 18.09.2026 | 202,40 | 202,40 | 198,10 | 198,31 | -2,16% | - |
| 17.09.2026 | 202,59 | 205,07 | 201,73 | 202,69 | 0,09% | - |
| 16.09.2026 | 202,95 | 203,08 | 200,30 | 202,51 | -0,07% | - |
| 15.09.2026 | 203,66 | 204,50 | 166,68 | 202,65 | -0,85% | - |
| 14.09.2026 | 204,17 | 205,85 | 203,32 | 204,38 | -0,70% | - |
| 11.09.2026 | 203,06 | 207,09 | 203,05 | 205,83 | 1,85% | - |
| 10.09.2026 | 209,02 | 209,02 | 182,12 | 202,08 | -3,40% | - |
| 09.09.2026 | 204,78 | 210,32 | 204,78 | 209,19 | 1,36% | - |
| 08.09.2026 | 200,94 | 206,55 | 200,94 | 206,38 | 2,72% | - |
| 07.09.2026 | 200,69 | 203,38 | 200,39 | 200,92 | -0,35% | - |
| 04.09.2026 | 200,45 | 202,59 | 200,22 | 201,63 | 0,36% | - |
| 03.09.2026 | 203,06 | 203,06 | 200,33 | 200,90 | -0,93% | - |
| 02.09.2026 | 202,20 | 205,90 | 202,20 | 202,80 | -0,41% | - |
| 01.09.2026 | 205,72 | 205,72 | 202,91 | 203,63 | -1,11% | - |
| 31.08.2026 | 209,14 | 209,14 | 205,29 | 205,91 | -2,00% | - |
| 28.08.2026 | 208,58 | 210,18 | 171,40 | 210,12 | 0,27% | - |
| 27.08.2026 | 212,81 | 212,81 | 208,13 | 209,55 | -0,98% | - |
| 26.08.2026 | 208,25 | 213,12 | 207,65 | 211,63 | 1,80% | - |
| 25.08.2026 | 206,02 | 208,52 | 205,81 | 207,90 | 1,22% | - |
| 24.08.2026 | 204,21 | 206,21 | 204,21 | 205,38 | 0,47% | - |
| 21.08.2026 | 198,87 | 204,51 | 198,49 | 204,42 | 3,49% | - |
| 20.08.2026 | 198,43 | 201,29 | 196,25 | 197,53 | -0,34% | - |
| 19.08.2026 | 199,21 | 199,21 | 195,71 | 198,21 | -0,87% | - |
| 18.08.2026 | 200,53 | 200,53 | 196,60 | 199,95 | -1,42% | - |
| 17.08.2026 | 200,85 | 203,32 | 199,02 | 202,84 | 0,98% | - |
| 14.08.2026 | 202,63 | 204,44 | 200,81 | 200,87 | -0,65% | - |
| 13.08.2026 | 203,52 | 205,09 | 201,50 | 202,19 | 0,13% | - |
| 12.08.2026 | 202,55 | 206,93 | 201,56 | 201,93 | 0,07% | - |
| 11.08.2026 | 198,15 | 202,99 | 198,15 | 201,79 | 1,82% | - |
| 10.08.2026 | 199,43 | 200,12 | 198,00 | 198,17 | -0,71% | - |
| 07.08.2026 | 197,73 | 200,77 | 197,09 | 199,59 | 1,07% | - |
| 06.08.2026 | 197,26 | 201,48 | 197,16 | 197,46 | 0,40% | - |
| 05.08.2026 | 201,02 | 201,02 | 196,58 | 196,69 | -2,33% | - |
| 04.08.2026 | 203,24 | 204,90 | 200,96 | 201,38 | -1,53% | - |
| 03.08.2026 | 203,88 | 206,31 | 201,82 | 204,52 | 1,25% | - |
| 31.07.2026 | 204,25 | 204,25 | 201,33 | 201,99 | -1,20% | - |
| 30.07.2026 | 202,86 | 205,39 | 184,56 | 204,44 | 0,68% | - |
| 29.07.2026 | 202,14 | 204,71 | 201,17 | 203,05 | 0,18% | - |
| 28.07.2026 | 201,13 | 204,31 | 201,13 | 202,68 | 1,79% | - |
| 27.07.2026 | 200,20 | 201,16 | 198,97 | 199,11 | 0,50% | - |
| 24.07.2026 | 198,00 | 201,49 | 197,41 | 198,11 | 0,15% | - |
| 23.07.2026 | 198,30 | 198,73 | 178,39 | 197,83 | -1,09% | - |
| 22.07.2026 | 196,99 | 200,18 | 195,41 | 200,00 | 2,23% | - |
| 21.07.2026 | 197,21 | 197,76 | 194,53 | 195,64 | -1,35% | - |
| 20.07.2026 | 194,91 | 199,38 | 194,91 | 198,32 | 0,60% | - |
| 17.07.2026 | 198,45 | 198,58 | 196,31 | 197,13 | -0,83% | - |
| 16.07.2026 | 193,76 | 198,83 | 193,42 | 198,78 | 2,73% | - |
| 15.07.2026 | 190,85 | 197,05 | 190,85 | 193,50 | 2,48% | - |
| 14.07.2026 | 186,80 | 189,82 | 183,71 | 188,83 | 0,82% | - |
| 13.07.2026 | 183,84 | 187,65 | 183,84 | 187,29 | 1,32% | - |
| 10.07.2026 | 184,16 | 185,86 | 182,74 | 184,85 | 0,37% | - |
| 09.07.2026 | 186,66 | 186,66 | 183,43 | 184,17 | -0,11% | - |
| 08.07.2026 | 186,71 | 188,51 | 184,35 | 184,37 | -2,18% | - |
| 07.07.2026 | 184,27 | 189,19 | 184,27 | 188,49 | 1,49% | - |
| 06.07.2026 | 187,93 | 189,31 | 185,41 | 185,72 | -1,16% | - |
| 03.07.2026 | 185,99 | 188,46 | 185,48 | 187,90 | 1,46% | - |
| 02.07.2026 | 181,14 | 187,41 | 152,96 | 185,19 | 2,47% | - |
| 01.07.2026 | 181,66 | 181,93 | 179,55 | 180,72 | -1,44% | - |
| 30.06.2026 | 189,56 | 189,56 | 179,57 | 183,36 | -3,26% | - |
| 29.06.2026 | 192,97 | 192,97 | 185,78 | 189,53 | -1,72% | - |
| 26.06.2026 | 195,51 | 195,51 | 191,70 | 192,84 | -1,34% | - |
| 25.06.2026 | 197,80 | 197,80 | 194,16 | 195,45 | -0,85% | - |
| 24.06.2026 | 196,35 | 197,48 | 192,80 | 197,13 | 0,88% | - |
| 23.06.2026 | 194,21 | 195,82 | 192,53 | 195,40 | -0,16% | - |
| 22.06.2026 | 196,53 | 196,54 | 192,53 | 195,71 | 0,41% | - |
| 19.06.2026 | 194,52 | 195,85 | 194,10 | 194,91 | -0,87% | - |
| 18.06.2026 | 192,85 | 196,73 | 191,34 | 196,62 | 1,75% | - |
| 17.06.2026 | 195,35 | 195,40 | 192,59 | 193,25 | -1,12% | - |
| 16.06.2026 | 197,41 | 197,55 | 194,91 | 195,43 | -0,94% | - |
| 15.06.2026 | 195,78 | 199,50 | 195,78 | 197,29 | 1,69% | - |
| 12.06.2026 | 190,56 | 196,05 | 189,38 | 194,01 | 2,50% | - |
| 11.06.2026 | 189,79 | 190,40 | 188,52 | 189,28 | 0,13% | - |
| 10.06.2026 | 189,47 | 192,38 | 188,37 | 189,04 | 0,37% | - |
| 09.06.2026 | 187,72 | 190,42 | 187,41 | 188,35 | 0,60% | - |
| 08.06.2026 | 189,09 | 191,37 | 186,85 | 187,23 | -1,35% | - |
| 05.06.2026 | 193,83 | 195,02 | 173,33 | 189,79 | -3,01% | - |
| 04.06.2026 | 196,51 | 197,09 | 194,60 | 195,68 | -0,83% | - |
| 03.06.2026 | 198,24 | 199,27 | 196,36 | 197,32 | -0,84% | - |
| 02.06.2026 | 202,36 | 202,36 | 195,29 | 198,99 | -1,64% | - |
| 01.06.2026 | 203,27 | 203,65 | 179,08 | 202,31 | -1,00% | - |
| 29.05.2026 | 203,00 | 206,32 | 203,00 | 204,36 | 1,71% | - |
| 28.05.2026 | 203,22 | 205,59 | 200,77 | 200,93 | -1,97% | - |
| 27.05.2026 | 202,66 | 206,56 | 202,66 | 204,96 | 1,75% | - |
| 26.05.2026 | 200,59 | 203,86 | 199,83 | 201,44 | 0,56% | - |
| 25.05.2026 | 206,81 | 206,83 | 200,07 | 200,31 | -0,64% | - |
| 22.05.2026 | 201,32 | 202,01 | 198,62 | 201,60 | -0,28% | - |
| 21.05.2026 | 318,54 | 363,30 | 201,07 | 202,15 | -0,61% | - |
| 20.05.2026 | 201,20 | 203,40 | 201,20 | 203,40 | 1,19% | 158,00 |
| 19.05.2026 | 201,20 | 201,20 | 201,00 | 201,00 | -0,10% | 500,00 |
| 18.05.2026 | 197,20 | 201,20 | 197,20 | 201,20 | 1,67% | 499,00 |
| 15.05.2026 | 192,40 | 197,90 | 192,40 | 197,90 | 2,75% | 1.338,00 |
| 13.05.2026 | 193,30 | 193,30 | 192,60 | 192,60 | -0,36% | 980,00 |
| 12.05.2026 | 192,90 | 193,60 | 192,90 | 193,30 | -0,10% | 118,00 |
| 11.05.2026 | 192,80 | 193,70 | 192,60 | 193,50 | 0,26% | 1.714,00 |
| 08.05.2026 | 196,80 | 196,80 | 193,00 | 193,00 | -1,53% | 1.594,00 |
| 07.05.2026 | 202,00 | 202,00 | 196,00 | 196,00 | -3,54% | 307,00 |
| 06.05.2026 | 199,90 | 203,20 | 199,20 | 203,20 | 1,60% | 604,00 |
| 05.05.2026 | 202,40 | 202,40 | 200,00 | 200,00 | -2,63% | 525,00 |