225,311NOK
-0,66%
Echtzeit-Aktienkurs MOWI ASA NK 7,5
Bid:
Ask:
Aktienkurse zur MOWI ASA NK 7,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 226,57 | 229,79 | 225,56 | 226,36 | -0,20% | - |
| 11.11.2026 | 224,99 | 227,24 | 224,32 | 226,82 | 1,22% | - |
| 10.11.2026 | 223,04 | 226,12 | 222,83 | 224,09 | 0,93% | - |
| 09.11.2026 | 218,41 | 222,02 | 216,11 | 222,02 | 1,95% | - |
| 06.11.2026 | 216,16 | 218,06 | 214,69 | 217,77 | 0,23% | - |
| 05.11.2026 | 219,43 | 222,83 | 165,06 | 217,27 | -0,28% | - |
| 04.11.2026 | 220,20 | 221,74 | 217,54 | 217,89 | -0,36% | - |
| 03.11.2026 | 216,50 | 221,65 | 216,50 | 218,69 | 0,32% | - |
| 02.11.2026 | 217,56 | 219,28 | 216,13 | 217,99 | 1,31% | - |
| 30.10.2026 | 212,68 | 219,74 | 212,68 | 215,18 | 0,62% | - |
| 29.10.2026 | 215,44 | 218,77 | 213,84 | 213,85 | -1,41% | - |
| 28.10.2026 | 216,45 | 217,28 | 215,42 | 216,92 | 0,30% | - |
| 27.10.2026 | 214,55 | 217,36 | 214,14 | 216,26 | 0,41% | - |
| 26.10.2026 | 214,35 | 216,95 | 212,69 | 215,37 | -0,16% | - |
| 23.10.2026 | 213,84 | 216,68 | 213,84 | 215,72 | 1,09% | - |
| 22.10.2026 | 214,09 | 216,52 | 213,19 | 213,38 | -1,46% | - |
| 21.10.2026 | 212,41 | 217,13 | 212,41 | 216,55 | 1,50% | - |
| 20.10.2026 | 212,60 | 215,72 | 212,60 | 213,34 | 0,84% | - |
| 19.10.2026 | 212,46 | 214,87 | 211,57 | 211,57 | 2,95% | - |
| 16.10.2026 | 205,22 | 207,61 | 168,36 | 205,51 | -0,02% | - |
| 15.10.2026 | 206,36 | 208,50 | 205,11 | 205,55 | -0,88% | - |
| 14.10.2026 | 206,43 | 208,81 | 205,71 | 207,37 | 0,57% | - |
| 13.10.2026 | 202,22 | 207,12 | 202,03 | 206,19 | 1,71% | - |
| 12.10.2026 | 204,21 | 204,24 | 202,35 | 202,72 | -0,17% | - |
| 09.10.2026 | 202,14 | 204,44 | 201,16 | 203,07 | 1,19% | - |
| 08.10.2026 | 198,97 | 202,35 | 198,97 | 200,68 | 0,11% | - |
| 07.10.2026 | 201,99 | 204,91 | 200,14 | 200,46 | -1,44% | - |
| 06.10.2026 | 202,77 | 206,34 | 201,75 | 203,39 | 1,14% | - |
| 05.10.2026 | 200,06 | 201,89 | 199,67 | 201,11 | 0,15% | - |
| 02.10.2026 | 201,77 | 204,90 | 181,32 | 200,81 | -0,06% | - |
| 01.10.2026 | 202,05 | 204,29 | 200,63 | 200,92 | -1,00% | - |
| 30.09.2026 | 203,64 | 207,19 | 202,83 | 202,95 | 0,07% | - |
| 29.09.2026 | 207,47 | 207,47 | 202,77 | 202,80 | -1,27% | - |
| 28.09.2026 | 205,09 | 208,37 | 202,83 | 205,41 | -0,02% | - |
| 25.09.2026 | 201,60 | 206,59 | 200,91 | 205,46 | 2,61% | - |
| 24.09.2026 | 200,77 | 203,35 | 199,89 | 200,24 | -0,92% | - |
| 23.09.2026 | 197,65 | 202,33 | 197,65 | 202,10 | 2,78% | - |
| 22.09.2026 | 193,22 | 197,09 | 192,93 | 196,63 | 1,09% | - |
| 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% | - |