18,090€
-2,14%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,52 | 18,53 | 18,14 | 18,15 | -1,81% | - |
| 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 |
| 17.07.2025 | 16,62 | 16,62 | 16,34 | 16,53 | -0,39% | - |
| 16.07.2025 | 16,84 | 16,84 | 16,34 | 16,60 | -1,37% | 722,00 |
| 15.07.2025 | 16,32 | 17,24 | 16,30 | 16,83 | 3,13% | 942,00 |
| 14.07.2025 | 15,90 | 16,43 | 15,83 | 16,32 | 2,06% | 150,00 |
| 11.07.2025 | 16,04 | 16,19 | 15,88 | 15,99 | -0,53% | 70,00 |
| 10.07.2025 | 16,32 | 16,32 | 15,92 | 16,07 | -1,23% | - |
| 09.07.2025 | 16,14 | 16,30 | 16,09 | 16,27 | 0,77% | 5.501,00 |
| 08.07.2025 | 16,07 | 16,25 | 15,97 | 16,15 | 0,50% | 250,00 |
| 07.07.2025 | 16,32 | 16,38 | 16,04 | 16,07 | -1,38% | - |
| 04.07.2025 | 16,45 | 16,51 | 16,27 | 16,29 | -0,88% | 25,00 |
| 03.07.2025 | 16,64 | 16,67 | 16,37 | 16,44 | -1,08% | - |
| 02.07.2025 | 16,32 | 16,84 | 16,32 | 16,62 | 1,78% | 152,00 |
| 01.07.2025 | 16,41 | 16,43 | 16,21 | 16,33 | -0,49% | - |
| 30.06.2025 | 16,17 | 16,47 | 16,15 | 16,41 | 0,71% | - |
| 27.06.2025 | 16,07 | 16,56 | 16,07 | 16,29 | 1,43% | - |
| 26.06.2025 | 16,03 | 16,20 | 15,99 | 16,06 | 0,22% | - |
| 25.06.2025 | 16,08 | 16,36 | 16,01 | 16,03 | -0,28% | - |
| 24.06.2025 | 16,51 | 16,56 | 15,92 | 16,07 | -0,71% | 55,00 |
| 23.06.2025 | 16,25 | 16,30 | 15,99 | 16,19 | -0,58% | 700,00 |
| 20.06.2025 | 16,33 | 16,53 | 16,20 | 16,28 | -0,37% | - |
| 19.06.2025 | 16,10 | 16,39 | 15,97 | 16,34 | 1,40% | 887,00 |
| 18.06.2025 | 16,30 | 16,39 | 15,97 | 16,12 | -1,01% | - |
| 17.06.2025 | 16,39 | 16,56 | 16,26 | 16,28 | -0,61% | - |
| 16.06.2025 | 16,22 | 16,49 | 16,22 | 16,38 | 0,99% | 310,00 |
| 13.06.2025 | 16,36 | 16,52 | 16,08 | 16,22 | -0,89% | - |
| 12.06.2025 | 16,44 | 16,58 | 16,23 | 16,37 | -0,46% | - |
| 11.06.2025 | 16,53 | 16,72 | 16,43 | 16,44 | -0,75% | - |
| 10.06.2025 | 16,53 | 16,88 | 16,48 | 16,57 | 0,24% | 1.305,00 |
| 09.06.2025 | 16,62 | 16,68 | 16,41 | 16,53 | -0,69% | 2.300,00 |
| 06.06.2025 | 16,23 | 16,76 | 16,23 | 16,64 | 2,46% | - |
| 05.06.2025 | 16,14 | 16,34 | 16,11 | 16,24 | 0,62% | 360,00 |
| 04.06.2025 | 16,05 | 16,47 | 16,05 | 16,14 | 0,44% | 60,00 |
| 03.06.2025 | 16,26 | 16,35 | 16,06 | 16,07 | -1,23% | - |
| 02.06.2025 | 16,32 | 16,38 | 16,07 | 16,27 | -0,28% | 1.265,00 |
| 30.05.2025 | 16,43 | 16,63 | 16,11 | 16,32 | -0,70% | 1.150,00 |
| 29.05.2025 | 16,49 | 16,73 | 16,35 | 16,43 | -0,21% | 310,00 |
| 28.05.2025 | 16,71 | 16,75 | 16,30 | 16,47 | -1,50% | 50,00 |
| 27.05.2025 | 16,51 | 16,77 | 16,48 | 16,72 | 1,27% | 2.643,00 |
| 26.05.2025 | 16,55 | 16,70 | 16,45 | 16,51 | 0,52% | 1.879,00 |
| 23.05.2025 | 16,45 | 16,58 | 16,08 | 16,42 | -1,02% | 1.120,00 |
| 22.05.2025 | 16,95 | 16,96 | 16,28 | 16,59 | -2,04% | 700,00 |
| 21.05.2025 | 16,55 | 17,03 | 16,44 | 16,94 | 2,33% | 300,00 |
| 20.05.2025 | 16,65 | 16,65 | 16,29 | 16,55 | -0,66% | 351,00 |
| 19.05.2025 | 16,71 | 16,79 | 16,43 | 16,66 | -0,24% | 775,00 |
| 16.05.2025 | 16,51 | 16,96 | 16,45 | 16,70 | 1,12% | 110,00 |