16,550€
-0,30%
Echtzeit-Aktienkurs Mowi ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Mowi ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,81% | - |
| 22.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 21.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 20.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 19.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.05.2025 | 16,20 | 16,50 | 16,20 | 16,40 | 2,50% | - |
| 15.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 14.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 13.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.05.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 2,56% | - |
| 09.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 07.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 06.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 05.05.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | - |
| 02.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 29.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 28.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 25.04.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -3,77% | - |
| 24.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 23.04.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 4,58% | - |
| 22.04.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 17.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 16.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 15.04.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 14.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 11.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -6,33% | - |
| 10.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 09.04.2025 | 14,30 | 16,20 | 14,30 | 16,20 | 4,52% | 140,00 |
| 08.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 07.04.2025 | 14,50 | 15,30 | 14,50 | 14,80 | -2,63% | 100,00 |
| 04.04.2025 | 16,10 | 16,10 | 15,20 | 15,20 | -6,17% | - |
| 03.04.2025 | 15,80 | 16,20 | 15,80 | 16,20 | -1,22% | - |
| 02.04.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -2,38% | - |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | - |
| 28.03.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 27.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 26.03.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 25.03.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | - |
| 24.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 21.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 20.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 19.03.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,14% | - |
| 18.03.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | - |
| 17.03.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 2,98% | - |
| 14.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 13.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 06.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 05.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 04.03.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -3,41% | - |
| 03.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 28.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 27.02.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,66% | 52,00 |
| 26.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 25.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 24.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 20.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.02.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -1,60% | 100,00 |
| 18.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 17.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 14.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 13.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 12.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 11.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 10.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 07.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 06.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 05.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 04.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 03.02.2025 | 18,10 | 18,40 | 18,10 | 18,40 | -4,66% | 265,00 |
| 31.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 29.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 28.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 27.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 24.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 23.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 15.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 14.01.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,84% | - |
| 13.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 10.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 09.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 08.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 07.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 06.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 03.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 02.01.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | 90,00 |
| 30.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 27.12.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |