194,693NOK
-1,76%
Echtzeit-Aktienkurs MOWI ASA NK 7,5
Bid:
Ask:
Aktienkurse zur MOWI ASA NK 7,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 196,31 | 196,31 | 193,11 | 194,15 | -2,03% | - |
| 07.05.2026 | 201,48 | 202,05 | 196,03 | 198,18 | -2,31% | - |
| 06.05.2026 | 201,68 | 202,86 | 198,45 | 202,86 | 1,46% | - |
| 05.05.2026 | 204,48 | 204,77 | 198,61 | 199,95 | -1,40% | - |
| 04.05.2026 | 205,00 | 206,89 | 202,79 | 202,79 | -1,08% | - |
| 30.04.2026 | 202,45 | 206,17 | 201,34 | 205,01 | 0,26% | - |
| 29.04.2026 | 204,99 | 205,49 | 203,14 | 204,47 | -0,23% | - |
| 28.04.2026 | 201,58 | 206,35 | 201,58 | 204,95 | 1,72% | - |
| 27.04.2026 | 201,58 | 205,41 | 200,98 | 201,48 | -1,07% | - |
| 24.04.2026 | 200,38 | 204,20 | 199,84 | 203,65 | 0,77% | - |
| 23.04.2026 | 201,74 | 203,92 | 201,74 | 202,11 | -0,44% | - |
| 22.04.2026 | 206,40 | 206,78 | 202,76 | 203,01 | -1,25% | - |
| 21.04.2026 | 210,66 | 212,00 | 205,31 | 205,58 | -1,79% | - |
| 20.04.2026 | 210,48 | 212,49 | 208,65 | 209,33 | -1,49% | - |
| 17.04.2026 | 211,96 | 213,23 | 210,09 | 212,49 | 0,02% | - |
| 16.04.2026 | 211,09 | 214,63 | 211,02 | 212,44 | 0,74% | - |
| 15.04.2026 | 212,78 | 212,78 | 210,28 | 210,87 | -0,88% | - |
| 14.04.2026 | 212,20 | 213,50 | 209,35 | 212,75 | 0,34% | - |
| 13.04.2026 | 214,08 | 216,05 | 211,71 | 212,03 | -1,63% | - |
| 10.04.2026 | 221,43 | 223,38 | 214,02 | 215,54 | -2,14% | - |
| 09.04.2026 | 223,35 | 224,26 | 219,52 | 220,25 | -1,37% | - |
| 08.04.2026 | 223,93 | 226,81 | 222,89 | 223,31 | 2,39% | - |
| 07.04.2026 | 221,09 | 226,25 | 199,56 | 218,09 | -1,35% | - |
| 02.04.2026 | 219,75 | 222,24 | 216,19 | 221,08 | -1,20% | - |
| 01.04.2026 | 223,85 | 225,02 | 221,75 | 223,77 | 2,38% | - |
| 31.03.2026 | 217,30 | 222,32 | 217,30 | 218,57 | 0,95% | - |
| 30.03.2026 | 212,75 | 217,87 | 212,75 | 216,52 | 1,51% | - |
| 27.03.2026 | 216,93 | 216,93 | 212,20 | 213,31 | -1,47% | - |
| 26.03.2026 | 211,96 | 217,35 | 211,96 | 216,48 | 1,56% | - |
| 25.03.2026 | 214,57 | 215,91 | 212,43 | 213,16 | 0,79% | - |
| 24.03.2026 | 211,79 | 212,80 | 210,54 | 211,50 | 0,76% | - |
| 23.03.2026 | 208,01 | 213,70 | 171,59 | 209,90 | -1,07% | - |
| 20.03.2026 | 215,68 | 218,61 | 211,82 | 212,18 | -1,02% | - |
| 19.03.2026 | 219,16 | 220,08 | 165,13 | 214,35 | -4,10% | - |
| 18.03.2026 | 223,90 | 225,84 | 223,07 | 223,51 | 0,29% | - |
| 17.03.2026 | 223,79 | 225,59 | 222,63 | 222,85 | -0,91% | - |
| 16.03.2026 | 220,05 | 227,32 | 220,05 | 224,91 | 1,86% | - |
| 13.03.2026 | 222,18 | 223,42 | 220,29 | 220,81 | -0,95% | - |
| 12.03.2026 | 218,72 | 223,64 | 218,72 | 222,93 | 1,92% | - |
| 11.03.2026 | 215,31 | 220,95 | 197,28 | 218,72 | 0,40% | - |
| 10.03.2026 | 219,66 | 219,93 | 216,54 | 217,86 | 1,10% | - |
| 09.03.2026 | 215,61 | 218,72 | 215,23 | 215,48 | -3,21% | - |
| 06.03.2026 | 221,24 | 224,86 | 167,88 | 222,63 | 1,85% | - |
| 05.03.2026 | 220,54 | 225,51 | 218,58 | 218,58 | -1,24% | - |
| 04.03.2026 | 214,84 | 222,27 | 214,84 | 221,32 | 2,57% | - |
| 03.03.2026 | 217,87 | 219,94 | 214,41 | 215,77 | -2,53% | - |
| 02.03.2026 | 220,58 | 221,76 | 218,11 | 221,36 | -1,41% | - |
| 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% | - |