196,359NOK
0,33%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.05.2026 | 205,40 | 206,20 | 204,40 | 205,40 | -0,77% | 560,00 |
| 30.04.2026 | 202,80 | 207,00 | 202,80 | 207,00 | 0,78% | 135,00 |
| 29.04.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -0,10% | 34,00 |
| 28.04.2026 | 203,20 | 205,60 | 203,20 | 205,60 | 0,59% | 101,00 |
| 27.04.2026 | 204,40 | 204,40 | 204,40 | 204,40 | -0,29% | 20,00 |
| 24.04.2026 | 201,00 | 205,00 | 201,00 | 205,00 | 0,29% | 145,00 |
| 23.04.2026 | 204,20 | 204,40 | 204,20 | 204,40 | -0,10% | 4,00 |
| 22.04.2026 | 205,40 | 205,40 | 204,60 | 204,60 | -1,73% | 200,00 |
| 21.04.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -1,89% | 32,00 |
| 20.04.2026 | 214,20 | 214,20 | 210,80 | 212,20 | -0,47% | 146,00 |
| 16.04.2026 | 212,40 | 213,20 | 212,40 | 213,20 | 0,28% | 132,00 |
| 14.04.2026 | 213,20 | 213,20 | 212,60 | 212,60 | -1,12% | 28,00 |
| 13.04.2026 | 216,80 | 216,80 | 215,00 | 215,00 | -0,09% | 246,00 |
| 10.04.2026 | 215,20 | 215,20 | 215,20 | 215,20 | -2,80% | 621,00 |
| 09.04.2026 | 221,60 | 224,20 | 221,40 | 221,40 | -1,77% | 870,00 |
| 08.04.2026 | 226,40 | 226,40 | 225,00 | 225,40 | 1,35% | 1.456,00 |
| 07.04.2026 | 225,00 | 226,20 | 222,00 | 222,40 | -0,45% | 940,00 |
| 01.04.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 1,18% | 100,00 |
| 31.03.2026 | 220,80 | 220,80 | 220,80 | 220,80 | 2,03% | 10,00 |
| 30.03.2026 | 212,80 | 216,40 | 212,80 | 216,40 | 1,60% | 1.417,00 |
| 27.03.2026 | 212,00 | 213,00 | 212,00 | 213,00 | -2,02% | 1.932,00 |
| 26.03.2026 | 217,40 | 217,40 | 217,40 | 217,40 | 1,30% | 42,00 |
| 25.03.2026 | 214,60 | 214,60 | 214,60 | 214,60 | 1,80% | 100,00 |
| 24.03.2026 | 212,00 | 212,00 | 210,80 | 210,80 | 0,29% | 110,00 |
| 23.03.2026 | 210,20 | 210,20 | 210,20 | 210,20 | -1,50% | 500,00 |
| 20.03.2026 | 215,80 | 215,80 | 213,40 | 213,40 | -1,66% | 58,00 |
| 19.03.2026 | 220,00 | 220,00 | 217,00 | 217,00 | -4,15% | 1.000,00 |
| 16.03.2026 | 221,60 | 226,40 | 221,60 | 226,40 | 2,72% | 555,00 |
| 13.03.2026 | 223,80 | 223,80 | 220,40 | 220,40 | -1,96% | 2,00 |
| 12.03.2026 | 224,80 | 224,80 | 224,80 | 224,80 | 3,31% | 26,00 |
| 09.03.2026 | 215,40 | 217,60 | 215,40 | 217,60 | -2,60% | 655,00 |
| 06.03.2026 | 223,40 | 223,40 | 223,40 | 223,40 | 0,72% | 10,00 |
| 05.03.2026 | 220,60 | 221,80 | 220,60 | 221,80 | -0,54% | 70,00 |
| 04.03.2026 | 216,00 | 223,00 | 216,00 | 223,00 | 2,29% | 564,00 |
| 03.03.2026 | 215,60 | 218,80 | 215,60 | 218,00 | -1,27% | 215,00 |
| 02.03.2026 | 221,40 | 221,40 | 219,60 | 220,80 | -2,56% | 2.194,00 |
| 27.02.2026 | 223,60 | 226,60 | 223,60 | 226,60 | 0,98% | 576,00 |
| 26.02.2026 | 225,20 | 225,20 | 224,40 | 224,40 | -1,58% | 300,00 |
| 25.02.2026 | 226,60 | 228,00 | 226,60 | 228,00 | -2,06% | 223,00 |
| 24.02.2026 | 230,00 | 232,80 | 227,00 | 232,80 | 3,74% | 2.071,00 |
| 23.02.2026 | 227,00 | 227,00 | 224,40 | 224,40 | -2,60% | 161,00 |
| 19.02.2026 | 229,80 | 230,40 | 229,80 | 230,40 | 0,35% | 134,00 |
| 18.02.2026 | 231,40 | 235,00 | 229,60 | 229,60 | 0,35% | 797,00 |
| 17.02.2026 | 228,80 | 228,80 | 228,80 | 228,80 | 1,24% | 2.000,00 |
| 16.02.2026 | 228,60 | 228,60 | 226,00 | 226,00 | -1,14% | 2.020,00 |
| 13.02.2026 | 228,60 | 228,60 | 228,60 | 228,60 | 0,00% | 23,00 |
| 12.02.2026 | 228,60 | 228,60 | 228,60 | 228,60 | 0,00% | 9,00 |
| 11.02.2026 | 224,60 | 228,60 | 224,60 | 228,60 | 0,53% | 309,00 |
| 10.02.2026 | 231,00 | 231,00 | 227,40 | 227,40 | -0,61% | 280,00 |
| 09.02.2026 | 229,20 | 229,20 | 226,40 | 228,80 | 1,60% | 5.443,00 |
| 06.02.2026 | 225,40 | 225,40 | 225,20 | 225,20 | -1,05% | 18.118,00 |
| 04.02.2026 | 225,20 | 227,60 | 225,20 | 227,60 | 1,43% | 50,00 |
| 03.02.2026 | 224,40 | 224,40 | 224,40 | 224,40 | 0,72% | 674,00 |
| 30.01.2026 | 222,00 | 222,80 | 222,00 | 222,80 | 0,09% | 39,00 |
| 29.01.2026 | 222,60 | 222,60 | 222,60 | 222,60 | 2,58% | 34,00 |
| 27.01.2026 | 214,20 | 217,00 | 214,20 | 217,00 | 1,40% | 891,00 |
| 26.01.2026 | 214,00 | 214,00 | 214,00 | 214,00 | 0,75% | 9,00 |
| 23.01.2026 | 213,80 | 213,80 | 210,00 | 212,40 | -1,21% | 243,00 |
| 22.01.2026 | 218,00 | 218,00 | 215,00 | 215,00 | 1,61% | 59,00 |
| 21.01.2026 | 214,20 | 214,20 | 211,60 | 211,60 | -3,56% | 393,00 |
| 20.01.2026 | 219,40 | 219,40 | 219,40 | 219,40 | -0,27% | 50,00 |
| 19.01.2026 | 220,60 | 220,80 | 217,20 | 220,00 | -2,31% | 859,00 |
| 16.01.2026 | 230,00 | 230,00 | 225,20 | 225,20 | -2,26% | 127,00 |
| 15.01.2026 | 227,00 | 230,40 | 227,00 | 230,40 | 3,41% | 571,00 |
| 14.01.2026 | 226,20 | 226,20 | 221,20 | 222,80 | -4,46% | 1.815,00 |