18,780€
0,05%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,78 | 19,17 | 18,74 | 18,79 | 0,11% | - |
| 28.05.2026 | 18,89 | 19,11 | 18,40 | 18,77 | -1,18% | 1.654,00 |
| 27.05.2026 | 18,70 | 19,11 | 18,67 | 19,00 | 1,74% | - |
| 26.05.2026 | 18,64 | 18,95 | 18,51 | 18,67 | 0,05% | 1.000,00 |
| 25.05.2026 | 19,05 | 19,29 | 18,59 | 18,66 | -0,67% | 1,00 |
| 22.05.2026 | 18,97 | 18,97 | 18,52 | 18,79 | -0,95% | - |
| 21.05.2026 | 18,82 | 18,98 | 18,62 | 18,97 | 1,20% | 132,00 |
| 20.05.2026 | 18,45 | 18,98 | 18,42 | 18,74 | 1,00% | 100,00 |
| 19.05.2026 | 18,57 | 18,76 | 18,37 | 18,56 | 0,22% | 15,00 |
| 18.05.2026 | 17,97 | 18,67 | 17,95 | 18,52 | 2,58% | 352,00 |
| 15.05.2026 | 18,12 | 18,34 | 17,50 | 18,05 | 1,18% | - |
| 14.05.2026 | 17,97 | 18,03 | 17,56 | 17,84 | -0,70% | 1.968,00 |
| 13.05.2026 | 18,08 | 18,30 | 17,81 | 17,97 | -0,50% | - |
| 12.05.2026 | 17,72 | 18,22 | 17,66 | 18,06 | 1,63% | 300,00 |
| 11.05.2026 | 17,91 | 17,91 | 17,54 | 17,77 | -0,92% | - |
| 08.05.2026 | 18,12 | 18,18 | 17,73 | 17,93 | -1,32% | - |
| 07.05.2026 | 18,49 | 18,54 | 17,98 | 18,17 | -1,41% | - |
| 06.05.2026 | 18,52 | 18,70 | 18,18 | 18,43 | -0,35% | 126,00 |
| 05.05.2026 | 18,81 | 18,92 | 18,32 | 18,50 | -1,49% | - |
| 04.05.2026 | 18,85 | 19,08 | 18,62 | 18,78 | -0,64% | - |
| 30.04.2026 | 18,71 | 18,90 | 18,48 | 18,90 | 0,21% | - |
| 29.04.2026 | 18,77 | 18,86 | 18,67 | 18,86 | 0,48% | 300,00 |
| 28.04.2026 | 18,55 | 18,98 | 18,48 | 18,77 | 1,24% | - |
| 27.04.2026 | 18,55 | 18,89 | 18,44 | 18,54 | -0,11% | 1,00 |
| 24.04.2026 | 18,29 | 18,73 | 18,28 | 18,56 | 0,11% | - |
| 23.04.2026 | 18,52 | 18,79 | 18,49 | 18,54 | -0,43% | 300,00 |
| 22.04.2026 | 18,63 | 18,92 | 18,59 | 18,62 | -0,80% | 310,00 |
| 21.04.2026 | 19,15 | 19,36 | 18,63 | 18,77 | -1,93% | - |
| 20.04.2026 | 19,20 | 19,32 | 18,77 | 19,14 | -0,18% | 315,00 |
| 17.04.2026 | 19,20 | 19,35 | 19,07 | 19,17 | -0,05% | 100,00 |
| 16.04.2026 | 19,11 | 19,39 | 19,05 | 19,18 | 1,08% | 100,00 |
| 15.04.2026 | 19,05 | 19,14 | 18,88 | 18,98 | -0,60% | 1.000,00 |
| 14.04.2026 | 19,18 | 19,22 | 18,84 | 19,09 | -0,47% | 251,00 |
| 13.04.2026 | 19,25 | 19,47 | 19,06 | 19,18 | -0,67% | - |
| 10.04.2026 | 19,93 | 20,12 | 19,21 | 19,31 | -3,14% | 251,00 |
| 09.04.2026 | 20,10 | 20,15 | 19,69 | 19,94 | -0,82% | - |
| 08.04.2026 | 20,10 | 20,29 | 19,92 | 20,10 | 2,55% | 968,00 |
| 07.04.2026 | 19,74 | 20,26 | 19,47 | 19,60 | -0,71% | 80,00 |
| 02.04.2026 | 19,68 | 19,82 | 19,22 | 19,74 | -0,53% | 5.000,00 |
| 01.04.2026 | 19,82 | 20,09 | 19,66 | 19,85 | 0,25% | 150,00 |
| 31.03.2026 | 19,32 | 19,86 | 19,27 | 19,80 | 3,15% | - |
| 30.03.2026 | 18,83 | 19,47 | 18,83 | 19,19 | 2,05% | 284,00 |
| 27.03.2026 | 19,40 | 19,48 | 18,81 | 18,81 | -3,14% | - |
| 26.03.2026 | 18,87 | 19,58 | 18,83 | 19,42 | 2,26% | 1.003,00 |
| 25.03.2026 | 19,04 | 19,19 | 18,89 | 18,99 | -0,05% | - |
| 24.03.2026 | 18,56 | 19,05 | 18,53 | 19,00 | 1,74% | - |
| 23.03.2026 | 18,90 | 19,07 | 18,38 | 18,67 | -1,99% | 340,00 |
| 20.03.2026 | 19,59 | 19,91 | 19,04 | 19,05 | -2,78% | 70,00 |
| 19.03.2026 | 19,96 | 20,13 | 19,36 | 19,60 | -2,12% | - |
| 18.03.2026 | 20,21 | 20,43 | 20,01 | 20,02 | -0,35% | - |
| 17.03.2026 | 20,14 | 20,34 | 20,07 | 20,09 | -0,54% | 164,00 |
| 16.03.2026 | 19,78 | 20,37 | 19,71 | 20,20 | 2,36% | 2.165,00 |
| 13.03.2026 | 19,92 | 20,05 | 19,71 | 19,74 | -1,28% | 211,00 |
| 12.03.2026 | 19,66 | 20,04 | 19,47 | 19,99 | 1,65% | 45,00 |
| 11.03.2026 | 19,33 | 19,81 | 19,23 | 19,67 | 1,76% | 100,00 |
| 10.03.2026 | 19,49 | 19,74 | 19,29 | 19,33 | -0,92% | - |
| 09.03.2026 | 19,77 | 19,77 | 19,24 | 19,51 | -2,57% | 300,00 |
| 06.03.2026 | 19,65 | 20,15 | 19,65 | 20,02 | 2,64% | - |
| 05.03.2026 | 19,81 | 20,15 | 19,42 | 19,51 | -1,54% | 2.554,00 |
| 04.03.2026 | 19,27 | 19,82 | 18,94 | 19,81 | 1,82% | - |
| 03.03.2026 | 19,66 | 19,71 | 19,09 | 19,46 | -1,82% | 4.267,00 |
| 02.03.2026 | 19,64 | 20,11 | 19,48 | 19,82 | 0,18% | 62,00 |
| 27.02.2026 | 19,94 | 20,15 | 19,77 | 19,78 | -0,30% | - |
| 26.02.2026 | 19,91 | 20,15 | 19,77 | 19,84 | -0,53% | 125,00 |
| 25.02.2026 | 20,51 | 20,52 | 19,85 | 19,95 | -2,23% | - |
| 24.02.2026 | 19,69 | 20,55 | 19,69 | 20,40 | 3,11% | 75,00 |
| 23.02.2026 | 20,86 | 20,86 | 19,73 | 19,79 | -5,02% | 809,00 |
| 20.02.2026 | 20,21 | 20,90 | 20,07 | 20,83 | 2,16% | 201,00 |
| 19.02.2026 | 20,42 | 20,66 | 20,23 | 20,39 | -0,54% | 50,00 |
| 18.02.2026 | 20,39 | 21,01 | 20,23 | 20,50 | 1,33% | 275,00 |
| 17.02.2026 | 20,18 | 20,29 | 19,99 | 20,23 | 0,25% | - |
| 16.02.2026 | 20,08 | 20,29 | 19,93 | 20,18 | 0,50% | 1,00 |
| 13.02.2026 | 19,92 | 20,26 | 19,87 | 20,08 | 0,53% | 1.250,00 |
| 12.02.2026 | 20,37 | 20,55 | 19,94 | 19,98 | -1,84% | 426,00 |
| 11.02.2026 | 19,83 | 20,49 | 19,83 | 20,35 | 2,24% | 325,00 |
| 10.02.2026 | 19,96 | 20,12 | 19,73 | 19,91 | -0,15% | - |
| 09.02.2026 | 20,13 | 20,13 | 19,74 | 19,94 | 0,55% | - |
| 06.02.2026 | 19,72 | 19,83 | 19,55 | 19,83 | 0,76% | - |
| 05.02.2026 | 19,69 | 20,05 | 19,64 | 19,68 | 0,13% | 362,00 |
| 04.02.2026 | 19,73 | 19,91 | 19,58 | 19,65 | -0,28% | 470,00 |
| 03.02.2026 | 19,31 | 19,78 | 19,23 | 19,71 | 2,20% | 200,00 |
| 02.02.2026 | 19,18 | 19,39 | 18,90 | 19,28 | 0,10% | 2,00 |
| 30.01.2026 | 19,41 | 19,48 | 19,16 | 19,26 | -0,59% | 75,00 |
| 29.01.2026 | 18,78 | 19,58 | 18,78 | 19,38 | 3,11% | 200,00 |
| 28.01.2026 | 18,66 | 18,91 | 18,61 | 18,79 | 1,13% | - |
| 27.01.2026 | 18,38 | 18,70 | 18,12 | 18,58 | 0,87% | 450,00 |
| 26.01.2026 | 18,25 | 18,61 | 18,15 | 18,42 | 0,82% | 677,00 |
| 23.01.2026 | 18,43 | 18,49 | 18,10 | 18,27 | -2,04% | 700,00 |
| 22.01.2026 | 18,54 | 18,88 | 18,49 | 18,65 | 0,51% | - |
| 21.01.2026 | 18,64 | 18,71 | 18,01 | 18,56 | -0,99% | 920,00 |
| 20.01.2026 | 18,62 | 18,93 | 18,44 | 18,74 | 0,62% | 200,00 |
| 19.01.2026 | 19,03 | 19,04 | 18,32 | 18,63 | -2,56% | 71,00 |
| 16.01.2026 | 19,66 | 19,68 | 18,89 | 19,12 | -2,94% | 409,00 |
| 15.01.2026 | 19,25 | 19,83 | 19,13 | 19,70 | 2,50% | 460,00 |
| 14.01.2026 | 19,65 | 19,65 | 18,98 | 19,22 | -2,16% | 54,00 |
| 13.01.2026 | 19,73 | 19,78 | 19,49 | 19,64 | -0,91% | 13,00 |
| 12.01.2026 | 19,67 | 19,83 | 19,63 | 19,82 | 0,00% | 1,00 |
| 09.01.2026 | 19,68 | 20,01 | 19,62 | 19,82 | 0,58% | 4.715,00 |
| 08.01.2026 | 19,63 | 19,86 | 19,54 | 19,71 | 0,43% | 426,00 |
| 07.01.2026 | 19,90 | 20,00 | 19,61 | 19,62 | -1,36% | 500,00 |