21,360€
-0,37%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,35 | 21,48 | 21,30 | 21,36 | -0,37% | 7.569,00 |
| 11.11.2026 | 21,15 | 21,47 | 21,09 | 21,44 | 1,08% | 777,00 |
| 10.11.2026 | 21,02 | 21,31 | 20,99 | 21,21 | 0,57% | 4.456,00 |
| 09.11.2026 | 20,71 | 21,12 | 20,48 | 21,09 | 2,13% | 1.334,00 |
| 06.11.2026 | 20,79 | 20,83 | 20,31 | 20,65 | -0,15% | 1.003,00 |
| 05.11.2026 | 21,01 | 21,35 | 20,68 | 20,68 | -1,43% | 747,00 |
| 04.11.2026 | 21,09 | 21,42 | 20,89 | 20,98 | 0,00% | 5.204,00 |
| 03.11.2026 | 20,79 | 21,45 | 20,71 | 20,98 | 0,19% | 3.391,00 |
| 02.11.2026 | 21,06 | 21,16 | 20,88 | 20,94 | -0,90% | 205,00 |
| 30.10.2026 | 20,61 | 21,33 | 20,53 | 21,13 | 2,13% | 8.968,00 |
| 29.10.2026 | 20,84 | 21,17 | 20,55 | 20,69 | -0,96% | 2.602,00 |
| 28.10.2026 | 20,92 | 21,04 | 20,76 | 20,89 | 0,00% | 3.225,00 |
| 27.10.2026 | 20,76 | 20,96 | 20,62 | 20,89 | 0,67% | 581,00 |
| 26.10.2026 | 20,51 | 20,81 | 20,33 | 20,75 | 0,44% | 4.087,00 |
| 23.10.2026 | 20,45 | 20,72 | 20,43 | 20,66 | 0,93% | 8.669,00 |
| 22.10.2026 | 20,38 | 20,63 | 20,32 | 20,47 | -0,29% | 251,00 |
| 21.10.2026 | 20,14 | 20,64 | 20,14 | 20,53 | 1,53% | 3.151,00 |
| 20.10.2026 | 20,15 | 20,49 | 20,11 | 20,22 | 0,30% | 8.262,00 |
| 19.10.2026 | 19,93 | 20,51 | 19,84 | 20,16 | 4,62% | 17.589,00 |
| 16.10.2026 | 19,33 | 19,56 | 19,22 | 19,27 | -0,26% | 4.292,00 |
| 15.10.2026 | 19,37 | 19,40 | 19,32 | 19,32 | -0,90% | - |
| 14.10.2026 | 19,38 | 19,72 | 19,33 | 19,50 | 0,62% | 1.551,00 |
| 13.10.2026 | 18,90 | 19,43 | 18,89 | 19,38 | 2,05% | 3.250,00 |
| 12.10.2026 | 18,99 | 19,09 | 18,87 | 18,99 | -0,18% | 528,00 |
| 09.10.2026 | 18,85 | 19,04 | 18,75 | 19,02 | 0,90% | 1.815,00 |
| 08.10.2026 | 18,66 | 18,89 | 18,55 | 18,85 | 0,83% | 1.404,00 |
| 07.10.2026 | 18,85 | 19,11 | 18,62 | 18,70 | -0,80% | 6.634,00 |
| 06.10.2026 | 18,79 | 19,16 | 18,72 | 18,85 | 0,29% | 2.869,00 |
| 05.10.2026 | 18,56 | 18,80 | 18,47 | 18,79 | 0,89% | 1.551,00 |
| 02.10.2026 | 18,61 | 18,91 | 18,50 | 18,63 | 0,24% | 5.046,00 |
| 01.10.2026 | 18,60 | 18,79 | 18,44 | 18,58 | -0,21% | 1.729,00 |
| 30.09.2026 | 18,74 | 19,04 | 18,55 | 18,62 | -0,48% | 10.070,00 |
| 29.09.2026 | 19,13 | 19,17 | 18,59 | 18,71 | -2,35% | 12.500,00 |
| 28.09.2026 | 18,95 | 19,28 | 18,73 | 19,16 | 0,52% | 5.051,00 |
| 25.09.2026 | 18,66 | 19,08 | 18,52 | 19,06 | 2,86% | 1.912,00 |
| 24.09.2026 | 18,64 | 18,85 | 18,50 | 18,53 | -0,80% | 972,00 |
| 23.09.2026 | 18,30 | 18,74 | 18,29 | 18,68 | 2,47% | 831,00 |
| 22.09.2026 | 17,92 | 18,25 | 17,84 | 18,23 | 1,79% | 500,00 |
| 21.09.2026 | 18,44 | 18,45 | 17,87 | 17,91 | -2,53% | 10.419,00 |
| 18.09.2026 | 18,75 | 18,77 | 18,34 | 18,38 | -1,95% | 2.609,00 |
| 17.09.2026 | 18,72 | 18,98 | 18,63 | 18,74 | 0,16% | 16.502,00 |
| 16.09.2026 | 18,84 | 18,85 | 18,55 | 18,71 | -0,64% | 782,00 |
| 15.09.2026 | 19,02 | 19,03 | 18,69 | 18,83 | -0,92% | 6.552,00 |
| 14.09.2026 | 19,05 | 19,12 | 18,92 | 19,01 | -0,42% | 339,00 |
| 11.09.2026 | 18,77 | 19,21 | 18,76 | 19,09 | 1,98% | 2.949,00 |
| 10.09.2026 | 19,53 | 19,53 | 18,70 | 18,72 | -4,15% | 700,00 |
| 09.09.2026 | 19,06 | 19,67 | 19,01 | 19,53 | 1,96% | 6.992,00 |
| 08.09.2026 | 18,64 | 19,19 | 18,61 | 19,15 | 2,35% | 495,00 |
| 07.09.2026 | 18,67 | 18,86 | 18,54 | 18,71 | 0,35% | 459,00 |
| 04.09.2026 | 18,57 | 18,77 | 18,50 | 18,65 | 0,27% | 687,00 |
| 03.09.2026 | 18,80 | 18,82 | 18,52 | 18,60 | -1,20% | 10.110,00 |
| 02.09.2026 | 18,76 | 19,07 | 18,73 | 18,82 | 0,40% | 1.222,00 |
| 01.09.2026 | 19,03 | 19,04 | 18,71 | 18,75 | -1,21% | 2.930,00 |
| 31.08.2026 | 19,35 | 19,35 | 18,91 | 18,98 | -1,91% | 17.048,00 |
| 28.08.2026 | 19,15 | 19,45 | 19,09 | 19,35 | 0,16% | 3.042,00 |
| 27.08.2026 | 19,54 | 19,55 | 19,13 | 19,32 | -0,52% | 2.566,00 |
| 26.08.2026 | 19,14 | 19,60 | 18,95 | 19,42 | 1,70% | 7.529,00 |
| 25.08.2026 | 18,98 | 19,18 | 18,90 | 19,09 | 0,82% | 5.793,00 |
| 24.08.2026 | 18,78 | 18,99 | 18,78 | 18,94 | 0,77% | 3.779,00 |
| 21.08.2026 | 18,21 | 18,83 | 18,20 | 18,79 | 4,13% | 1.217,00 |
| 20.08.2026 | 18,10 | 18,12 | 18,00 | 18,05 | -0,55% | 32.000,00 |
| 19.08.2026 | 18,27 | 18,35 | 17,94 | 18,15 | -1,68% | 708,00 |
| 05.05.2026 | 18,90 | 18,92 | 18,30 | 18,46 | -1,97% | 1.467,00 |
| 04.05.2026 | 18,83 | 19,09 | 18,77 | 18,83 | -0,48% | 3.474,00 |
| 30.04.2026 | 18,59 | 18,98 | 18,47 | 18,92 | 1,45% | 2.430,00 |
| 29.04.2026 | 18,85 | 18,85 | 18,63 | 18,65 | -0,51% | 3.787,00 |
| 28.04.2026 | 18,48 | 18,98 | 18,47 | 18,74 | 1,43% | 6.778,00 |
| 27.04.2026 | 18,60 | 18,90 | 18,47 | 18,48 | -0,94% | 694,00 |
| 24.04.2026 | 18,43 | 18,72 | 18,30 | 18,65 | 1,33% | 7.750,00 |
| 23.04.2026 | 18,54 | 18,78 | 18,22 | 18,41 | -1,34% | 2.871,00 |
| 22.04.2026 | 18,87 | 18,92 | 18,62 | 18,66 | -0,29% | 1.012,00 |
| 21.04.2026 | 19,21 | 19,36 | 18,69 | 18,71 | -2,30% | 3.832,00 |
| 20.04.2026 | 19,06 | 19,32 | 19,04 | 19,15 | -0,60% | 499,00 |
| 17.04.2026 | 19,19 | 19,35 | 19,06 | 19,27 | 0,29% | 6.119,00 |
| 16.04.2026 | 19,05 | 19,38 | 19,05 | 19,21 | 0,68% | 778,00 |
| 15.04.2026 | 19,08 | 19,14 | 18,87 | 19,08 | -0,31% | 2.125,00 |
| 14.04.2026 | 19,08 | 19,21 | 18,84 | 19,14 | 0,10% | 1.835,00 |
| 13.04.2026 | 19,23 | 19,48 | 19,00 | 19,12 | -0,86% | 2.961,00 |
| 10.04.2026 | 20,00 | 20,12 | 19,21 | 19,29 | -3,36% | 7.314,00 |
| 09.04.2026 | 20,05 | 20,13 | 19,66 | 19,96 | -0,77% | 10.316,00 |
| 08.04.2026 | 20,02 | 20,29 | 19,90 | 20,11 | 2,18% | 10.412,00 |
| 07.04.2026 | 19,73 | 20,27 | 19,53 | 19,68 | -1,23% | 3.079,00 |
| 02.04.2026 | 19,54 | 19,93 | 19,27 | 19,93 | 0,25% | 5.194,00 |
| 01.04.2026 | 19,79 | 20,10 | 19,66 | 19,88 | 0,71% | 690,00 |
| 31.03.2026 | 19,47 | 19,84 | 19,34 | 19,74 | 1,99% | 2.418,00 |
| 30.03.2026 | 18,93 | 19,47 | 18,91 | 19,35 | 2,41% | 691,00 |
| 27.03.2026 | 19,49 | 19,50 | 18,88 | 18,90 | -2,35% | 1.021,00 |
| 26.03.2026 | 18,91 | 19,50 | 18,86 | 19,35 | 1,55% | 2.625,00 |
| 25.03.2026 | 18,95 | 19,20 | 18,89 | 19,06 | 0,55% | 3.125,00 |
| 24.03.2026 | 18,56 | 18,98 | 18,56 | 18,95 | 1,31% | 137,00 |
| 23.03.2026 | 18,86 | 19,08 | 18,37 | 18,71 | -1,21% | 7.504,00 |
| 20.03.2026 | 19,61 | 19,90 | 18,91 | 18,94 | -3,12% | 5.095,00 |
| 19.03.2026 | 20,05 | 20,13 | 19,41 | 19,55 | -2,54% | 2.230,00 |
| 18.03.2026 | 20,27 | 20,43 | 20,03 | 20,06 | -0,62% | 3.852,00 |
| 17.03.2026 | 20,17 | 20,36 | 20,09 | 20,18 | -0,44% | 1.547,00 |
| 16.03.2026 | 19,83 | 20,38 | 19,75 | 20,27 | 2,45% | 3.321,00 |
| 13.03.2026 | 19,88 | 20,05 | 19,74 | 19,79 | -0,78% | 1.354,00 |
| 12.03.2026 | 19,56 | 20,03 | 19,52 | 19,94 | 1,42% | 3.028,00 |
| 11.03.2026 | 19,47 | 19,81 | 19,31 | 19,66 | 1,24% | 2.599,00 |
| 10.03.2026 | 19,41 | 19,74 | 19,36 | 19,42 | -0,03% | 7.300,00 |