19,855€
0,13%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 19,89 | 20,14 | 19,75 | 19,95 | 0,61% | 300,00 |
| 03.12.2025 | 19,47 | 19,89 | 19,43 | 19,83 | 1,77% | - |
| 02.12.2025 | 19,42 | 19,59 | 19,18 | 19,49 | 1,48% | 242,00 |
| 01.12.2025 | 19,46 | 19,56 | 19,16 | 19,20 | -1,61% | 2.102,00 |
| 28.11.2025 | 18,96 | 19,64 | 18,96 | 19,52 | 2,95% | 266,00 |
| 27.11.2025 | 18,78 | 19,19 | 18,72 | 18,96 | 0,96% | 441,00 |
| 26.11.2025 | 18,69 | 18,85 | 18,61 | 18,78 | 0,70% | - |
| 25.11.2025 | 18,42 | 18,70 | 18,38 | 18,65 | 1,25% | - |
| 24.11.2025 | 18,52 | 18,61 | 18,37 | 18,42 | -0,03% | - |
| 21.11.2025 | 18,33 | 18,54 | 18,33 | 18,42 | 0,41% | - |
| 20.11.2025 | 18,77 | 18,91 | 18,33 | 18,35 | -1,98% | 500,00 |
| 19.11.2025 | 18,47 | 18,86 | 18,37 | 18,72 | 0,59% | - |
| 18.11.2025 | 18,76 | 18,80 | 18,43 | 18,61 | -0,83% | 1.000,00 |
| 17.11.2025 | 18,84 | 18,96 | 18,75 | 18,76 | -0,64% | 1.093,00 |
| 14.11.2025 | 18,95 | 19,05 | 18,68 | 18,88 | -0,92% | 5.351,00 |
| 13.11.2025 | 19,16 | 19,33 | 19,05 | 19,06 | -0,37% | 80,00 |
| 12.11.2025 | 19,17 | 19,28 | 18,95 | 19,13 | -0,23% | - |
| 11.11.2025 | 19,10 | 19,29 | 18,98 | 19,17 | 0,26% | 6.000,00 |
| 10.11.2025 | 19,10 | 19,31 | 18,94 | 19,12 | 0,50% | - |
| 07.11.2025 | 18,82 | 19,22 | 18,59 | 19,03 | 0,93% | - |
| 06.11.2025 | 19,24 | 19,40 | 18,77 | 18,85 | -2,20% | 300,00 |
| 05.11.2025 | 18,73 | 19,48 | 18,71 | 19,28 | 2,47% | 300,00 |
| 04.11.2025 | 18,78 | 19,04 | 18,42 | 18,81 | -0,90% | 55,00 |
| 03.11.2025 | 18,98 | 19,09 | 18,86 | 18,98 | -0,21% | 16,00 |
| 31.10.2025 | 19,17 | 19,33 | 18,75 | 19,02 | -0,76% | - |
| 30.10.2025 | 19,61 | 19,61 | 19,09 | 19,17 | -2,09% | 1.007,00 |
| 29.10.2025 | 19,41 | 19,71 | 19,39 | 19,58 | 0,80% | 95,00 |
| 28.10.2025 | 19,77 | 19,79 | 19,34 | 19,42 | -1,84% | 431,00 |
| 27.10.2025 | 19,67 | 19,81 | 19,59 | 19,79 | 0,20% | 800,00 |
| 24.10.2025 | 19,76 | 19,90 | 19,63 | 19,75 | 0,03% | - |
| 23.10.2025 | 19,58 | 19,90 | 19,57 | 19,74 | 1,10% | - |
| 22.10.2025 | 19,40 | 19,87 | 19,32 | 19,53 | 0,05% | 4.610,00 |
| 21.10.2025 | 19,71 | 19,83 | 19,50 | 19,52 | -0,94% | 251,00 |
| 20.10.2025 | 19,53 | 19,75 | 19,46 | 19,70 | 1,39% | 100,00 |
| 17.10.2025 | 19,17 | 19,54 | 18,95 | 19,43 | 1,33% | 8,00 |
| 16.10.2025 | 19,38 | 19,56 | 19,14 | 19,18 | -0,85% | 504,00 |
| 15.10.2025 | 19,08 | 19,42 | 18,89 | 19,34 | 1,47% | 355,00 |
| 14.10.2025 | 18,85 | 19,17 | 18,79 | 19,06 | 0,79% | 1.000,00 |
| 13.10.2025 | 18,62 | 19,22 | 18,62 | 18,91 | 1,80% | 100,00 |
| 10.10.2025 | 18,41 | 19,05 | 18,41 | 18,58 | 0,95% | 240,00 |
| 09.10.2025 | 18,28 | 18,73 | 18,27 | 18,40 | 0,77% | - |
| 08.10.2025 | 18,43 | 18,64 | 18,24 | 18,26 | -0,11% | 1,00 |
| 07.10.2025 | 18,30 | 18,53 | 18,23 | 18,28 | -0,11% | - |
| 06.10.2025 | 18,34 | 18,54 | 18,23 | 18,30 | -0,30% | 138,00 |
| 03.10.2025 | 17,95 | 18,40 | 17,94 | 18,36 | 2,31% | 250,00 |
| 02.10.2025 | 18,52 | 18,53 | 17,90 | 17,94 | -2,95% | 60,00 |
| 01.10.2025 | 18,04 | 18,51 | 17,95 | 18,49 | 2,50% | 131,00 |
| 30.09.2025 | 18,12 | 18,14 | 17,89 | 18,04 | -0,41% | 710,00 |
| 29.09.2025 | 18,27 | 18,37 | 17,96 | 18,11 | -0,85% | 246,00 |
| 26.09.2025 | 18,25 | 18,31 | 17,92 | 18,27 | 0,19% | 200,00 |
| 25.09.2025 | 18,51 | 18,69 | 18,21 | 18,23 | -1,41% | 1,00 |
| 24.09.2025 | 18,50 | 18,68 | 18,42 | 18,49 | -0,35% | 500,00 |
| 23.09.2025 | 18,52 | 18,84 | 18,45 | 18,56 | 0,11% | 76,00 |
| 22.09.2025 | 18,35 | 18,67 | 18,17 | 18,54 | 0,82% | - |
| 19.09.2025 | 18,54 | 18,77 | 18,36 | 18,39 | -0,86% | 17,00 |
| 18.09.2025 | 18,66 | 18,81 | 18,42 | 18,55 | -0,27% | 960,00 |
| 17.09.2025 | 18,70 | 18,84 | 18,52 | 18,60 | -0,40% | - |
| 16.09.2025 | 18,89 | 19,00 | 18,64 | 18,67 | -1,01% | 627,00 |
| 15.09.2025 | 18,54 | 18,97 | 18,52 | 18,86 | 1,56% | 1.067,00 |
| 12.09.2025 | 18,51 | 18,75 | 18,38 | 18,57 | 0,24% | - |
| 11.09.2025 | 18,22 | 18,59 | 18,17 | 18,53 | 1,06% | - |
| 10.09.2025 | 17,66 | 18,41 | 17,58 | 18,33 | 4,00% | 661,00 |
| 09.09.2025 | 17,52 | 17,72 | 17,42 | 17,63 | 0,74% | 1.400,00 |
| 08.09.2025 | 17,56 | 17,74 | 17,43 | 17,50 | -0,43% | 606,00 |
| 05.09.2025 | 17,44 | 17,63 | 17,43 | 17,57 | 0,77% | 1,00 |
| 04.09.2025 | 17,33 | 17,71 | 17,17 | 17,44 | 0,75% | - |
| 03.09.2025 | 17,26 | 17,51 | 17,23 | 17,31 | 0,26% | - |
| 02.09.2025 | 17,52 | 17,80 | 17,11 | 17,26 | -1,62% | 352,00 |
| 01.09.2025 | 17,43 | 17,71 | 17,41 | 17,55 | 0,69% | - |
| 29.08.2025 | 17,25 | 17,74 | 17,17 | 17,43 | 0,87% | 50,00 |
| 28.08.2025 | 17,30 | 17,53 | 17,25 | 17,28 | -0,03% | - |
| 27.08.2025 | 17,35 | 17,45 | 17,25 | 17,28 | -0,35% | - |
| 26.08.2025 | 17,39 | 17,65 | 17,22 | 17,34 | -0,32% | 1,00 |
| 25.08.2025 | 17,52 | 17,59 | 17,37 | 17,40 | -0,71% | - |
| 22.08.2025 | 17,43 | 17,66 | 17,35 | 17,52 | 0,49% | 96,00 |
| 21.08.2025 | 17,04 | 17,63 | 17,02 | 17,44 | 2,23% | 643,00 |
| 20.08.2025 | 16,99 | 17,39 | 16,57 | 17,06 | 0,50% | 1.936,00 |
| 19.08.2025 | 16,92 | 17,28 | 16,89 | 16,97 | 0,35% | 1.210,00 |
| 18.08.2025 | 16,99 | 17,15 | 16,87 | 16,91 | -0,41% | - |
| 15.08.2025 | 16,79 | 17,10 | 16,79 | 16,98 | 1,16% | 45,00 |
| 14.08.2025 | 16,89 | 17,12 | 16,64 | 16,79 | -0,71% | - |
| 13.08.2025 | 17,06 | 17,17 | 16,69 | 16,91 | -0,88% | 199,00 |
| 12.08.2025 | 16,80 | 17,31 | 16,77 | 17,06 | 1,73% | 560,00 |
| 11.08.2025 | 16,91 | 17,06 | 16,63 | 16,77 | -0,92% | 80,00 |
| 08.08.2025 | 16,73 | 17,07 | 16,63 | 16,92 | 1,08% | 603,00 |
| 07.08.2025 | 16,38 | 16,78 | 16,33 | 16,74 | 2,20% | 801,00 |
| 06.08.2025 | 16,41 | 16,69 | 16,36 | 16,38 | -0,03% | 138,00 |
| 05.08.2025 | 16,27 | 16,48 | 16,22 | 16,39 | 0,80% | - |
| 04.08.2025 | 16,05 | 16,50 | 16,04 | 16,26 | 1,15% | 498,00 |
| 01.08.2025 | 16,39 | 16,39 | 16,01 | 16,07 | -1,86% | 595,00 |
| 31.07.2025 | 16,17 | 16,50 | 16,17 | 16,38 | 1,33% | 1.150,00 |
| 30.07.2025 | 16,43 | 16,61 | 16,11 | 16,16 | -1,52% | - |
| 29.07.2025 | 16,68 | 16,75 | 16,20 | 16,41 | -1,53% | 148,00 |
| 28.07.2025 | 16,75 | 16,77 | 16,62 | 16,67 | -0,21% | 2,00 |
| 25.07.2025 | 16,74 | 16,80 | 16,53 | 16,70 | -0,15% | 1,00 |
| 24.07.2025 | 16,55 | 16,94 | 16,53 | 16,73 | 1,09% | 1.065,00 |
| 23.07.2025 | 16,44 | 16,74 | 16,44 | 16,55 | 0,61% | 2.100,00 |
| 22.07.2025 | 16,23 | 16,53 | 16,19 | 16,45 | 1,36% | 10,00 |
| 21.07.2025 | 16,28 | 16,42 | 16,17 | 16,23 | -0,28% | 75,00 |
| 18.07.2025 | 16,53 | 16,59 | 16,20 | 16,27 | -1,57% | 1,00 |