17,003€
-0,15%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,03 | 17,11 | 16,97 | 17,01 | -0,09% | - |
| 01.04.2025 | 17,07 | 17,27 | 16,86 | 17,03 | -0,35% | 500,00 |
| 31.03.2025 | 16,86 | 17,18 | 16,82 | 17,09 | 1,06% | - |
| 28.03.2025 | 17,97 | 18,17 | 16,83 | 16,91 | -6,02% | 450,00 |
| 27.03.2025 | 18,00 | 18,13 | 17,77 | 17,99 | -0,07% | - |
| 26.03.2025 | 18,33 | 18,42 | 17,89 | 18,00 | -1,75% | - |
| 25.03.2025 | 18,14 | 18,49 | 18,11 | 18,32 | 0,99% | 883,00 |
| 24.03.2025 | 18,08 | 18,38 | 18,08 | 18,14 | 0,33% | 2.200,00 |
| 21.03.2025 | 17,87 | 18,14 | 17,82 | 18,08 | 1,01% | - |
| 20.03.2025 | 17,90 | 18,03 | 17,76 | 17,90 | 0,00% | 281,00 |
| 19.03.2025 | 17,82 | 17,98 | 17,55 | 17,90 | 0,55% | 2.850,00 |
| 18.03.2025 | 17,76 | 18,05 | 17,70 | 17,81 | 0,24% | 2.400,00 |
| 17.03.2025 | 17,38 | 17,78 | 17,28 | 17,76 | 2,22% | 250,00 |
| 14.03.2025 | 17,08 | 17,40 | 17,05 | 17,38 | 2,12% | 146,00 |
| 13.03.2025 | 16,99 | 17,18 | 16,93 | 17,02 | -0,01% | 100,00 |
| 12.03.2025 | 16,93 | 17,21 | 16,93 | 17,02 | 0,50% | 250,00 |
| 11.03.2025 | 16,97 | 17,28 | 16,92 | 16,94 | -0,22% | 400,00 |
| 10.03.2025 | 17,28 | 17,39 | 16,91 | 16,97 | -1,78% | 520,00 |
| 07.03.2025 | 16,71 | 17,31 | 16,63 | 17,28 | 3,30% | 80,00 |
| 06.03.2025 | 16,85 | 17,09 | 16,73 | 16,73 | -0,70% | 200,00 |
| 05.03.2025 | 16,72 | 16,97 | 16,64 | 16,85 | 0,75% | 862,00 |
| 04.03.2025 | 17,45 | 17,56 | 16,70 | 16,72 | -4,32% | 1.397,00 |
| 03.03.2025 | 17,89 | 17,93 | 17,41 | 17,48 | -2,09% | 475,00 |
| 28.02.2025 | 17,79 | 17,99 | 17,67 | 17,85 | 0,34% | 210,00 |
| 27.02.2025 | 18,24 | 18,40 | 17,78 | 17,79 | -2,44% | 210,00 |
| 26.02.2025 | 18,44 | 18,56 | 18,10 | 18,23 | -1,13% | - |
| 25.02.2025 | 18,22 | 18,55 | 18,21 | 18,44 | 1,17% | 200,00 |
| 24.02.2025 | 18,57 | 18,58 | 18,16 | 18,23 | -1,06% | - |
| 21.02.2025 | 18,51 | 18,60 | 18,30 | 18,42 | -0,47% | 195,00 |
| 20.02.2025 | 18,70 | 18,90 | 18,49 | 18,51 | -1,02% | 112,00 |
| 19.02.2025 | 18,62 | 19,04 | 18,61 | 18,70 | 0,48% | 66,00 |
| 18.02.2025 | 18,93 | 19,17 | 18,60 | 18,61 | -1,68% | 40,00 |
| 17.02.2025 | 18,97 | 19,08 | 18,75 | 18,93 | -0,32% | 200,00 |
| 14.02.2025 | 18,72 | 19,09 | 18,71 | 18,99 | 1,44% | 700,00 |
| 13.02.2025 | 18,52 | 18,84 | 18,46 | 18,72 | 1,15% | 925,00 |
| 12.02.2025 | 18,68 | 19,20 | 18,41 | 18,51 | -0,91% | 565,00 |
| 11.02.2025 | 18,76 | 18,90 | 18,67 | 18,68 | -0,44% | 845,00 |
| 10.02.2025 | 18,35 | 18,83 | 18,35 | 18,76 | 2,22% | - |
| 07.02.2025 | 18,40 | 18,70 | 18,35 | 18,35 | -0,30% | 100,00 |
| 06.02.2025 | 18,56 | 18,73 | 18,41 | 18,41 | -0,80% | - |
| 05.02.2025 | 18,60 | 18,82 | 18,50 | 18,55 | -0,27% | 250,00 |
| 04.02.2025 | 18,57 | 18,81 | 18,55 | 18,60 | 0,20% | 1.000,00 |
| 03.02.2025 | 18,85 | 18,97 | 18,45 | 18,57 | -2,51% | 700,00 |
| 31.01.2025 | 19,46 | 19,57 | 18,89 | 19,04 | -2,22% | 2.066,00 |
| 30.01.2025 | 18,75 | 19,69 | 18,74 | 19,48 | 3,94% | 555,00 |
| 29.01.2025 | 18,48 | 18,84 | 18,48 | 18,74 | 1,43% | 260,00 |
| 28.01.2025 | 18,09 | 18,67 | 18,05 | 18,47 | 2,06% | 50,00 |
| 27.01.2025 | 18,12 | 18,32 | 17,84 | 18,10 | -0,12% | 34,00 |
| 24.01.2025 | 18,25 | 18,44 | 18,11 | 18,12 | -0,67% | - |
| 23.01.2025 | 17,87 | 18,44 | 17,87 | 18,25 | 2,06% | 501,00 |
| 22.01.2025 | 17,74 | 18,05 | 17,71 | 17,88 | 0,83% | 8.500,00 |
| 21.01.2025 | 17,71 | 17,85 | 17,64 | 17,73 | 0,10% | 150,00 |
| 20.01.2025 | 17,80 | 17,95 | 17,58 | 17,71 | -0,49% | 184,00 |
| 17.01.2025 | 17,68 | 18,05 | 17,61 | 17,80 | 0,69% | 125,00 |
| 16.01.2025 | 17,29 | 18,13 | 17,29 | 17,68 | 2,12% | 1.430,00 |
| 15.01.2025 | 16,68 | 17,43 | 16,68 | 17,31 | 3,76% | 250,00 |
| 14.01.2025 | 16,44 | 17,05 | 16,42 | 16,68 | 1,51% | 143,00 |
| 13.01.2025 | 16,62 | 16,63 | 16,26 | 16,44 | -1,10% | 200,00 |
| 10.01.2025 | 16,74 | 16,79 | 16,43 | 16,62 | -0,84% | - |
| 09.01.2025 | 16,44 | 16,78 | 16,37 | 16,76 | 1,95% | - |
| 08.01.2025 | 16,62 | 16,76 | 16,32 | 16,44 | -1,10% | 1.368,00 |
| 07.01.2025 | 16,73 | 16,79 | 16,42 | 16,62 | -0,66% | 1.540,00 |
| 06.01.2025 | 16,90 | 16,94 | 16,68 | 16,73 | -0,98% | 68,00 |
| 03.01.2025 | 16,77 | 16,95 | 16,76 | 16,90 | 0,75% | - |
| 02.01.2025 | 16,47 | 16,94 | 16,34 | 16,77 | 1,87% | 827,00 |
| 30.12.2024 | 16,59 | 16,59 | 16,43 | 16,46 | -0,24% | 110,00 |
| 27.12.2024 | 16,46 | 16,56 | 16,26 | 16,50 | 0,30% | 735,00 |
| 23.12.2024 | 16,47 | 16,59 | 16,34 | 16,45 | 0,08% | 260,00 |
| 20.12.2024 | 16,59 | 16,60 | 16,27 | 16,44 | -0,89% | 500,00 |
| 19.12.2024 | 16,48 | 16,79 | 16,42 | 16,59 | 0,68% | - |
| 18.12.2024 | 16,88 | 17,07 | 16,42 | 16,48 | -2,34% | 650,00 |
| 17.12.2024 | 17,15 | 17,21 | 16,84 | 16,87 | -1,65% | - |
| 16.12.2024 | 17,60 | 17,65 | 17,15 | 17,15 | -2,58% | 1.050,00 |
| 13.12.2024 | 17,49 | 17,81 | 17,48 | 17,61 | 0,67% | - |
| 12.12.2024 | 17,50 | 17,83 | 17,42 | 17,49 | -0,06% | 500,00 |
| 11.12.2024 | 17,20 | 17,67 | 17,15 | 17,50 | 1,77% | - |
| 10.12.2024 | 17,15 | 17,45 | 17,13 | 17,20 | 0,22% | 161,00 |
| 09.12.2024 | 17,33 | 17,40 | 17,16 | 17,16 | -0,95% | 200,00 |
| 06.12.2024 | 17,32 | 17,54 | 17,24 | 17,32 | 0,03% | 6.117,00 |
| 05.12.2024 | 17,25 | 17,58 | 17,14 | 17,32 | 0,46% | 870,00 |
| 04.12.2024 | 17,20 | 17,58 | 17,11 | 17,24 | 0,15% | 722,00 |
| 03.12.2024 | 17,02 | 17,39 | 17,02 | 17,21 | 1,12% | 102,00 |
| 02.12.2024 | 17,07 | 17,32 | 16,93 | 17,02 | -0,47% | 150,00 |
| 29.11.2024 | 17,16 | 17,28 | 17,09 | 17,10 | -0,31% | - |
| 28.11.2024 | 17,21 | 17,37 | 17,12 | 17,16 | -0,31% | 100,00 |
| 27.11.2024 | 17,00 | 17,29 | 16,97 | 17,21 | 1,24% | 350,00 |
| 26.11.2024 | 17,40 | 17,49 | 16,82 | 17,00 | -2,52% | 664,00 |
| 25.11.2024 | 17,49 | 17,85 | 17,32 | 17,44 | -0,20% | 2.080,00 |
| 22.11.2024 | 17,15 | 17,66 | 17,15 | 17,47 | 1,88% | 1.220,00 |
| 21.11.2024 | 17,22 | 17,31 | 16,95 | 17,15 | -0,42% | 430,00 |
| 20.11.2024 | 17,02 | 17,48 | 16,96 | 17,22 | 1,34% | 630,00 |
| 19.11.2024 | 16,87 | 17,11 | 16,82 | 17,00 | 0,76% | 20,00 |
| 18.11.2024 | 16,66 | 17,03 | 16,53 | 16,87 | 0,87% | 460,00 |
| 15.11.2024 | 16,33 | 16,92 | 16,29 | 16,72 | 1,24% | 115,00 |
| 14.11.2024 | 16,56 | 16,61 | 16,24 | 16,52 | -0,27% | - |
| 13.11.2024 | 16,53 | 16,67 | 16,41 | 16,56 | 0,26% | 1,00 |
| 12.11.2024 | 16,51 | 16,65 | 16,39 | 16,52 | 0,00% | 163,00 |
| 11.11.2024 | 16,53 | 16,71 | 16,42 | 16,52 | 0,09% | 1.177,00 |
| 08.11.2024 | 16,58 | 16,77 | 16,46 | 16,51 | -0,51% | 1,00 |
| 07.11.2024 | 16,59 | 16,81 | 16,53 | 16,59 | -0,08% | 289,00 |