17,900€
-0,78%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 19,40 | 19,72 | 19,23 | 19,43 | -3,24% | 3.345,00 |
| 06.03.2026 | 19,79 | 20,13 | 19,70 | 20,08 | 2,03% | 2.807,00 |
| 05.03.2026 | 19,72 | 20,17 | 19,58 | 19,68 | -0,93% | 3.717,00 |
| 04.03.2026 | 19,29 | 19,90 | 19,00 | 19,86 | 2,29% | 2.650,00 |
| 03.03.2026 | 19,66 | 19,71 | 19,10 | 19,42 | -1,62% | 669,00 |
| 02.03.2026 | 20,03 | 20,09 | 19,47 | 19,74 | -0,70% | 5.661,00 |
| 27.02.2026 | 19,92 | 20,15 | 19,74 | 19,88 | -0,20% | 4.169,00 |
| 26.02.2026 | 19,97 | 20,16 | 19,77 | 19,92 | -0,57% | 966,00 |
| 25.02.2026 | 20,40 | 20,51 | 19,84 | 20,03 | -2,29% | 2.008,00 |
| 24.02.2026 | 19,81 | 20,55 | 19,76 | 20,50 | 3,61% | 5.860,00 |
| 23.02.2026 | 20,43 | 20,59 | 19,73 | 19,79 | -5,52% | 2.415,00 |
| 20.02.2026 | 20,29 | 20,99 | 20,05 | 20,94 | 2,45% | 4.090,00 |
| 19.02.2026 | 20,45 | 20,64 | 20,24 | 20,44 | -0,24% | 5.609,00 |
| 18.02.2026 | 20,33 | 21,01 | 20,23 | 20,49 | 0,99% | 7.476,00 |
| 17.02.2026 | 20,17 | 20,29 | 19,98 | 20,29 | 0,45% | 460,00 |
| 16.02.2026 | 20,20 | 20,31 | 19,92 | 20,20 | -0,05% | 3.002,00 |
| 13.02.2026 | 19,97 | 20,26 | 19,86 | 20,21 | 1,05% | 5,00 |
| 12.02.2026 | 20,44 | 20,55 | 19,98 | 20,00 | -2,06% | 11.830,00 |
| 11.02.2026 | 20,02 | 20,50 | 19,84 | 20,42 | 2,90% | 5.973,00 |
| 10.02.2026 | 19,99 | 20,13 | 19,73 | 19,85 | -0,58% | 60,00 |
| 09.02.2026 | 20,02 | 20,09 | 19,74 | 19,96 | -0,40% | 2.982,00 |
| 06.02.2026 | 19,67 | 20,18 | 19,53 | 20,04 | 1,47% | 7.923,00 |
| 05.02.2026 | 19,76 | 20,06 | 19,61 | 19,75 | -0,10% | 50.134,00 |
| 04.02.2026 | 19,58 | 19,91 | 19,56 | 19,77 | 0,00% | 1.669,00 |
| 03.02.2026 | 19,29 | 19,81 | 19,22 | 19,77 | 2,38% | 3.617,00 |
| 02.02.2026 | 19,01 | 19,32 | 18,96 | 19,31 | -0,49% | 11.317,00 |
| 30.01.2026 | 19,30 | 19,48 | 19,16 | 19,41 | 0,21% | 5.144,00 |
| 29.01.2026 | 18,82 | 19,58 | 18,81 | 19,37 | 2,73% | 14.202,00 |
| 28.01.2026 | 18,80 | 18,91 | 18,60 | 18,85 | 1,15% | 5.703,00 |
| 27.01.2026 | 18,59 | 18,86 | 18,11 | 18,64 | 1,36% | 8.070,00 |
| 26.01.2026 | 18,19 | 18,48 | 18,14 | 18,39 | 0,77% | 16.120,00 |
| 23.01.2026 | 18,51 | 18,51 | 18,10 | 18,25 | -1,27% | 2.859,00 |
| 22.01.2026 | 18,50 | 18,87 | 18,40 | 18,48 | -0,11% | 4.606,00 |
| 21.01.2026 | 18,41 | 18,56 | 17,93 | 18,50 | -1,04% | 10.026,00 |
| 20.01.2026 | 18,63 | 18,92 | 18,41 | 18,70 | 0,38% | 2.828,00 |
| 19.01.2026 | 18,55 | 18,88 | 18,49 | 18,63 | -2,61% | 5.525,00 |
| 16.01.2026 | 19,60 | 19,60 | 18,88 | 19,13 | -3,19% | 3.316,00 |
| 15.01.2026 | 19,29 | 19,79 | 19,12 | 19,76 | 2,78% | 5.693,00 |
| 14.01.2026 | 19,61 | 19,63 | 18,98 | 19,22 | -1,94% | 7.612,00 |
| 13.01.2026 | 19,80 | 19,81 | 19,49 | 19,60 | -0,94% | 1.501,00 |
| 12.01.2026 | 19,64 | 19,83 | 19,61 | 19,79 | 0,25% | 5.469,00 |
| 09.01.2026 | 19,72 | 20,02 | 19,61 | 19,74 | -0,23% | 4.292,00 |
| 08.01.2026 | 19,64 | 19,85 | 19,55 | 19,78 | 0,38% | 5.447,00 |
| 07.01.2026 | 19,95 | 20,00 | 19,71 | 19,71 | -0,86% | 5.583,00 |
| 06.01.2026 | 20,45 | 20,54 | 19,80 | 19,88 | -2,67% | 7.223,00 |
| 05.01.2026 | 20,80 | 20,89 | 20,32 | 20,42 | -1,30% | 9.251,00 |
| 02.01.2026 | 20,48 | 20,81 | 20,46 | 20,69 | 0,88% | 3.565,00 |
| 30.12.2025 | 20,55 | 20,60 | 20,40 | 20,51 | 0,34% | 370,00 |
| 29.12.2025 | 20,14 | 20,66 | 20,14 | 20,44 | 1,39% | 11.687,00 |
| 23.12.2025 | 20,39 | 20,60 | 20,05 | 20,16 | -1,18% | 9.700,00 |
| 22.12.2025 | 20,39 | 20,58 | 20,27 | 20,40 | 0,10% | 18.788,00 |
| 19.12.2025 | 20,05 | 20,46 | 19,99 | 20,38 | 1,85% | 4.240,00 |
| 18.12.2025 | 19,97 | 20,09 | 19,78 | 20,01 | -0,02% | 3.047,00 |
| 17.12.2025 | 19,95 | 20,10 | 19,93 | 20,02 | 1,32% | 7.975,00 |
| 16.12.2025 | 19,67 | 19,89 | 19,64 | 19,76 | -0,10% | 815,00 |
| 15.12.2025 | 19,62 | 19,89 | 19,47 | 19,78 | 0,92% | 5.642,00 |
| 12.12.2025 | 19,93 | 19,95 | 19,54 | 19,60 | -1,23% | 1.997,00 |
| 11.12.2025 | 19,68 | 19,95 | 19,68 | 19,84 | -0,68% | 6.417,00 |
| 10.12.2025 | 19,99 | 20,02 | 19,81 | 19,98 | 0,20% | 5.961,00 |
| 09.12.2025 | 20,03 | 20,18 | 19,92 | 19,94 | -0,92% | 1.172,00 |
| 08.12.2025 | 19,96 | 20,18 | 19,96 | 20,12 | 0,20% | 2.236,00 |
| 05.12.2025 | 20,03 | 20,19 | 19,93 | 20,08 | 0,58% | 6.173,00 |