19,300€
-2,53%
Echtzeit-Aktienkurs MOWI ASA SP.ADR
Bid:
Ask:
Aktienkurse zur MOWI ASA SP.ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,60 | 19,90 | 19,50 | 19,80 | -0,50% | - |
| 12.12.2025 | 19,90 | 19,95 | 19,80 | 19,90 | 0,51% | - |
| 11.12.2025 | 19,95 | 19,95 | 19,75 | 19,80 | -0,75% | - |
| 10.12.2025 | 19,95 | 20,00 | 19,95 | 19,95 | 1,27% | - |
| 09.12.2025 | 20,10 | 20,20 | 19,70 | 19,70 | -0,51% | - |
| 08.12.2025 | 20,15 | 20,15 | 19,80 | 19,80 | 0,00% | - |
| 05.12.2025 | 20,00 | 20,20 | 19,80 | 19,80 | 0,51% | - |
| 04.12.2025 | 19,95 | 20,10 | 19,70 | 19,70 | 0,00% | - |
| 03.12.2025 | 19,45 | 19,95 | 19,40 | 19,70 | 2,60% | 1.000,00 |
| 02.12.2025 | 19,40 | 19,60 | 19,20 | 19,20 | 0,52% | - |
| 01.12.2025 | 19,45 | 19,55 | 19,10 | 19,10 | 0,00% | - |
| 28.11.2025 | 19,30 | 19,70 | 19,10 | 19,10 | 2,14% | - |
| 27.11.2025 | 18,90 | 19,20 | 18,70 | 18,70 | 1,63% | - |
| 26.11.2025 | 18,70 | 18,85 | 18,40 | 18,40 | 0,55% | - |
| 25.11.2025 | 18,50 | 18,65 | 18,30 | 18,30 | 0,00% | - |
| 24.11.2025 | 18,60 | 18,60 | 18,30 | 18,30 | 1,10% | - |
| 20.11.2025 | 18,70 | 18,70 | 18,10 | 18,10 | -1,09% | - |
| 19.11.2025 | 18,65 | 18,90 | 18,30 | 18,30 | 0,00% | - |
| 18.11.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -1,08% | - |
| 17.11.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -1,60% | - |
| 14.11.2025 | 18,90 | 19,00 | 18,80 | 18,80 | -0,53% | - |
| 13.11.2025 | 19,15 | 19,30 | 18,90 | 18,90 | -0,53% | - |
| 12.11.2025 | 19,20 | 19,30 | 19,00 | 19,00 | -1,30% | - |
| 11.11.2025 | 19,20 | 19,30 | 19,05 | 19,25 | 1,32% | - |
| 10.11.2025 | 19,00 | 19,30 | 19,00 | 19,00 | 2,15% | - |
| 07.11.2025 | 19,10 | 19,20 | 18,60 | 18,60 | -1,06% | - |
| 06.11.2025 | 19,10 | 19,40 | 18,80 | 18,80 | -2,34% | - |
| 05.11.2025 | 19,35 | 19,50 | 19,15 | 19,25 | 4,05% | - |
| 04.11.2025 | 18,80 | 19,00 | 18,50 | 18,50 | -0,54% | - |
| 03.11.2025 | 19,00 | 19,10 | 18,60 | 18,60 | -2,36% | - |
| 31.10.2025 | 19,25 | 19,30 | 19,05 | 19,05 | -0,52% | - |
| 30.10.2025 | 19,55 | 19,55 | 19,10 | 19,15 | -3,77% | - |
| 29.10.2025 | 19,55 | 19,90 | 19,50 | 19,90 | 4,19% | 50,00 |
| 28.10.2025 | 19,70 | 19,75 | 19,10 | 19,10 | -3,05% | - |
| 27.10.2025 | 19,75 | 19,80 | 19,60 | 19,70 | 1,03% | - |
| 24.10.2025 | 19,95 | 19,95 | 19,50 | 19,50 | -2,01% | - |
| 23.10.2025 | 19,75 | 19,90 | 19,60 | 19,90 | 2,58% | - |
| 22.10.2025 | 19,75 | 19,95 | 19,40 | 19,40 | 0,52% | - |
| 21.10.2025 | 19,75 | 19,90 | 19,30 | 19,30 | -0,52% | - |
| 20.10.2025 | 19,55 | 19,75 | 19,40 | 19,40 | 0,52% | - |
| 17.10.2025 | 19,20 | 19,55 | 19,00 | 19,30 | 4,32% | - |
| 15.10.2025 | 18,90 | 19,35 | 18,50 | 18,50 | -1,07% | - |
| 14.10.2025 | 19,15 | 19,15 | 18,70 | 18,70 | 1,63% | - |
| 10.10.2025 | 18,60 | 19,00 | 18,40 | 18,40 | -0,27% | - |
| 09.10.2025 | 18,40 | 18,70 | 18,40 | 18,45 | 1,93% | - |
| 08.10.2025 | 18,50 | 18,60 | 18,10 | 18,10 | 0,00% | - |
| 06.10.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -1,36% | - |
| 03.10.2025 | 18,00 | 18,35 | 18,00 | 18,35 | 3,67% | - |
| 02.10.2025 | 18,50 | 18,50 | 17,70 | 17,70 | -4,07% | - |
| 01.10.2025 | 18,00 | 18,55 | 18,00 | 18,45 | 4,24% | - |
| 30.09.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,48% | - |
| 29.09.2025 | 18,25 | 18,25 | 18,05 | 18,15 | -0,27% | - |
| 26.09.2025 | 18,25 | 18,30 | 17,90 | 18,20 | -1,09% | - |
| 25.09.2025 | 18,50 | 18,70 | 18,35 | 18,40 | 0,55% | - |
| 24.09.2025 | 18,60 | 18,70 | 18,30 | 18,30 | -2,66% | - |
| 23.09.2025 | 18,50 | 18,80 | 18,45 | 18,80 | 1,35% | - |
| 22.09.2025 | 18,45 | 18,65 | 18,40 | 18,55 | 1,92% | - |
| 19.09.2025 | 18,65 | 18,80 | 18,20 | 18,20 | -1,89% | - |
| 18.09.2025 | 18,80 | 18,80 | 18,55 | 18,55 | -1,07% | - |
| 17.09.2025 | 18,80 | 18,85 | 18,70 | 18,75 | -0,79% | - |
| 16.09.2025 | 18,90 | 19,00 | 18,80 | 18,90 | 0,27% | - |
| 15.09.2025 | 18,70 | 18,90 | 18,65 | 18,85 | 3,01% | - |
| 12.09.2025 | 18,60 | 18,75 | 18,30 | 18,30 | -1,35% | - |
| 11.09.2025 | 18,30 | 18,65 | 18,30 | 18,55 | 1,09% | - |
| 10.09.2025 | 17,70 | 18,40 | 17,70 | 18,35 | 7,31% | - |
| 09.09.2025 | 17,65 | 17,65 | 17,10 | 17,10 | -1,16% | - |
| 05.09.2025 | 17,50 | 17,65 | 17,30 | 17,30 | -0,57% | - |
| 04.09.2025 | 17,40 | 17,70 | 17,35 | 17,40 | 0,29% | - |
| 03.09.2025 | 17,30 | 17,50 | 17,30 | 17,35 | 0,00% | - |
| 02.09.2025 | 17,60 | 17,80 | 17,10 | 17,35 | -1,98% | - |
| 01.09.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 0,28% | - |
| 29.08.2025 | 17,30 | 17,85 | 17,20 | 17,65 | 1,73% | - |
| 28.08.2025 | 17,40 | 17,50 | 17,25 | 17,35 | 0,00% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,20 | 17,35 | -0,57% | - |
| 26.08.2025 | 17,50 | 17,60 | 17,20 | 17,45 | -0,57% | - |
| 25.08.2025 | 17,50 | 17,55 | 17,40 | 17,55 | 1,45% | - |
| 22.08.2025 | 17,60 | 17,70 | 17,30 | 17,30 | -1,42% | - |
| 21.08.2025 | 17,15 | 17,60 | 17,15 | 17,55 | 2,63% | - |
| 20.08.2025 | 17,05 | 17,60 | 16,65 | 17,10 | 0,29% | - |
| 19.08.2025 | 17,00 | 17,25 | 16,90 | 17,05 | 0,59% | - |
| 18.08.2025 | 16,95 | 17,15 | 16,80 | 16,95 | 0,00% | - |
| 15.08.2025 | 16,85 | 17,10 | 16,80 | 16,95 | 0,59% | - |
| 14.08.2025 | 16,85 | 17,10 | 16,75 | 16,85 | 0,00% | - |
| 13.08.2025 | 17,05 | 17,15 | 16,65 | 16,85 | -1,17% | - |
| 12.08.2025 | 17,20 | 17,30 | 16,85 | 17,05 | 0,59% | - |
| 11.08.2025 | 16,95 | 17,05 | 16,85 | 16,95 | 0,59% | - |
| 08.08.2025 | 16,75 | 17,05 | 16,75 | 16,85 | 0,60% | - |
| 07.08.2025 | 16,45 | 16,80 | 16,40 | 16,75 | 2,13% | - |
| 06.08.2025 | 16,40 | 16,65 | 16,35 | 16,40 | -0,30% | - |
| 05.08.2025 | 16,30 | 16,50 | 16,25 | 16,45 | 1,23% | - |
| 04.08.2025 | 16,05 | 16,45 | 16,05 | 16,25 | 1,25% | - |
| 01.08.2025 | 16,30 | 16,35 | 16,05 | 16,05 | -1,83% | - |
| 31.07.2025 | 16,25 | 16,50 | 16,25 | 16,35 | 0,00% | - |
| 30.07.2025 | 16,40 | 16,60 | 16,25 | 16,35 | -0,61% | - |
| 29.07.2025 | 16,70 | 16,75 | 16,20 | 16,45 | -1,20% | - |
| 28.07.2025 | 16,20 | 16,75 | 16,20 | 16,65 | 0,60% | 100,00 |
| 25.07.2025 | 16,80 | 16,85 | 16,50 | 16,55 | -1,78% | - |
| 24.07.2025 | 16,65 | 16,95 | 16,55 | 16,85 | 1,20% | - |
| 23.07.2025 | 16,65 | 16,75 | 16,50 | 16,65 | 0,60% | - |
| 22.07.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 1,22% | - |