17,468€
2,69%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,23 | 17,66 | 17,21 | 17,47 | 2,69% | 14.185,00 |
| 21.11.2024 | 17,33 | 17,33 | 16,96 | 17,01 | -2,07% | 13.048,00 |
| 20.11.2024 | 17,03 | 17,48 | 17,00 | 17,37 | 2,03% | 16.242,00 |
| 19.11.2024 | 16,81 | 17,12 | 16,80 | 17,03 | 1,73% | 20.620,00 |
| 18.11.2024 | 16,59 | 17,05 | 16,42 | 16,74 | 0,72% | 26.386,00 |
| 15.11.2024 | 16,23 | 16,89 | 16,23 | 16,62 | 1,22% | 6.475,00 |
| 14.11.2024 | 16,40 | 16,57 | 16,26 | 16,42 | -0,36% | 5.257,00 |
| 13.11.2024 | 16,49 | 16,70 | 16,48 | 16,48 | 0,09% | 2.401,00 |
| 12.11.2024 | 16,45 | 16,63 | 16,40 | 16,46 | 0,21% | 5.865,00 |
| 11.11.2024 | 16,50 | 16,70 | 16,30 | 16,43 | 0,12% | 12.625,00 |
| 08.11.2024 | 16,59 | 16,75 | 16,37 | 16,41 | -0,61% | 7.483,00 |
| 07.11.2024 | 16,61 | 16,84 | 16,34 | 16,51 | 0,00% | 12.554,00 |
| 06.11.2024 | 16,10 | 16,79 | 15,80 | 16,51 | 4,00% | 18.169,00 |
| 05.11.2024 | 15,66 | 16,00 | 15,65 | 15,87 | 1,54% | 5.682,00 |
| 04.11.2024 | 15,98 | 15,99 | 15,60 | 15,63 | -1,01% | 6.578,00 |
| 01.11.2024 | 15,64 | 15,95 | 15,56 | 15,79 | 0,70% | 2.584,00 |
| 31.10.2024 | 16,10 | 16,17 | 15,51 | 15,68 | -2,73% | 10.762,00 |
| 30.10.2024 | 16,10 | 16,36 | 16,10 | 16,12 | -1,26% | 4.211,00 |
| 29.10.2024 | 16,68 | 16,74 | 16,16 | 16,33 | -1,66% | 4.730,00 |
| 28.10.2024 | 16,48 | 16,83 | 16,42 | 16,60 | 0,33% | 6.187,00 |
| 25.10.2024 | 16,45 | 16,67 | 16,45 | 16,55 | 1,04% | 2.140,00 |
| 24.10.2024 | 16,44 | 16,75 | 16,38 | 16,38 | 0,58% | 7.531,00 |
| 23.10.2024 | 16,21 | 16,55 | 16,21 | 16,28 | -0,64% | 4.220,00 |
| 22.10.2024 | 16,51 | 16,71 | 16,31 | 16,39 | -0,70% | 22.082,00 |
| 21.10.2024 | 16,30 | 16,71 | 16,10 | 16,50 | -0,24% | 14.718,00 |
| 18.10.2024 | 16,71 | 17,00 | 16,54 | 16,54 | -1,99% | 13.771,00 |
| 17.10.2024 | 16,58 | 16,97 | 16,58 | 16,88 | 1,17% | 10.615,00 |
| 16.10.2024 | 16,67 | 16,70 | 16,46 | 16,68 | 1,55% | 10.910,00 |
| 15.10.2024 | 16,45 | 16,73 | 16,15 | 16,43 | -0,54% | 14.012,00 |
| 14.10.2024 | 16,36 | 16,62 | 16,35 | 16,52 | 0,36% | 11.637,00 |
| 11.10.2024 | 16,57 | 16,65 | 16,32 | 16,46 | -0,27% | 9.744,00 |
| 10.10.2024 | 16,32 | 16,60 | 16,32 | 16,50 | 2,48% | 24.855,00 |
| 09.10.2024 | 15,91 | 16,21 | 15,91 | 16,10 | 0,63% | 4.856,00 |
| 08.10.2024 | 16,15 | 16,20 | 15,91 | 16,00 | -0,71% | 8.001,00 |
| 07.10.2024 | 16,07 | 16,28 | 16,04 | 16,12 | -0,09% | 21.946,00 |
| 04.10.2024 | 16,11 | 16,35 | 16,11 | 16,13 | 0,37% | 6.103,00 |
| 03.10.2024 | 16,16 | 16,19 | 15,92 | 16,07 | 0,75% | 3.244,00 |
| 02.10.2024 | 16,06 | 16,23 | 15,94 | 15,95 | -0,81% | 6.210,00 |
| 01.10.2024 | 16,14 | 16,40 | 15,95 | 16,08 | 0,85% | 20.982,00 |
| 30.09.2024 | 15,75 | 16,11 | 15,72 | 15,95 | 0,66% | 14.116,00 |
| 27.09.2024 | 15,62 | 16,06 | 15,62 | 15,84 | 0,70% | 19.077,00 |
| 26.09.2024 | 15,58 | 16,15 | 15,58 | 15,73 | 1,13% | 17.153,00 |
| 25.09.2024 | 15,66 | 15,85 | 15,29 | 15,56 | -1,95% | 8.199,00 |
| 24.09.2024 | 16,00 | 16,00 | 15,66 | 15,87 | -0,28% | 7.122,00 |
| 23.09.2024 | 16,00 | 16,04 | 15,75 | 15,91 | 1,11% | 7.707,00 |
| 20.09.2024 | 15,56 | 15,96 | 15,51 | 15,74 | -0,16% | 9.373,00 |
| 19.09.2024 | 15,71 | 15,90 | 15,50 | 15,76 | 0,00% | 8.194,00 |
| 18.09.2024 | 15,76 | 15,76 | 15,59 | 15,76 | -0,06% | 3.559,00 |
| 17.09.2024 | 15,88 | 15,97 | 15,66 | 15,77 | 0,25% | 13.357,00 |
| 16.09.2024 | 15,74 | 16,03 | 15,56 | 15,73 | 0,16% | 28.154,00 |
| 13.09.2024 | 15,49 | 15,95 | 15,49 | 15,71 | 1,45% | 16.705,00 |
| 12.09.2024 | 15,50 | 15,65 | 15,48 | 15,48 | -0,61% | 10.841,00 |
| 11.09.2024 | 15,38 | 15,71 | 15,33 | 15,58 | 0,84% | 10.099,00 |
| 10.09.2024 | 15,42 | 15,75 | 15,31 | 15,45 | -0,23% | 41.220,00 |
| 09.09.2024 | 15,20 | 15,85 | 15,18 | 15,48 | 2,04% | 212.131,00 |
| 06.09.2024 | 15,40 | 15,43 | 15,03 | 15,17 | -2,66% | 5.257,00 |
| 05.09.2024 | 15,44 | 15,68 | 15,29 | 15,59 | 0,00% | 3.118,00 |
| 04.09.2024 | 15,28 | 15,59 | 15,27 | 15,59 | 2,26% | 4.223,00 |
| 03.09.2024 | 15,64 | 15,64 | 15,07 | 15,24 | -2,46% | 8.686,00 |
| 02.09.2024 | 15,60 | 15,78 | 15,58 | 15,63 | 0,16% | 4.120,00 |
| 30.08.2024 | 15,79 | 15,80 | 15,46 | 15,60 | -0,48% | 7.389,00 |
| 29.08.2024 | 15,84 | 16,00 | 15,48 | 15,68 | -2,09% | 6.531,00 |
| 28.08.2024 | 15,92 | 16,05 | 15,83 | 16,01 | -0,16% | 5.642,00 |
| 27.08.2024 | 15,71 | 16,08 | 15,71 | 16,04 | 1,71% | 8.903,00 |
| 26.08.2024 | 15,82 | 16,12 | 15,76 | 15,77 | -1,25% | 9.001,00 |
| 23.08.2024 | 15,91 | 16,00 | 15,79 | 15,97 | -0,16% | 5.828,00 |
| 22.08.2024 | 16,02 | 16,02 | 15,83 | 15,99 | 0,50% | 6.883,00 |
| 21.08.2024 | 16,19 | 16,20 | 15,88 | 15,91 | -0,13% | 18.056,00 |
| 20.08.2024 | 16,26 | 16,26 | 15,93 | 15,93 | -2,87% | 11.667,00 |
| 19.08.2024 | 16,17 | 16,40 | 16,17 | 16,40 | 2,37% | 11.258,00 |
| 16.08.2024 | 16,18 | 16,18 | 16,02 | 16,02 | -0,87% | 6.215,00 |
| 15.08.2024 | 16,09 | 16,36 | 16,09 | 16,16 | -0,03% | 11.868,00 |
| 14.08.2024 | 16,00 | 16,18 | 15,92 | 16,17 | 1,09% | 19.271,00 |
| 13.08.2024 | 15,73 | 16,05 | 15,67 | 15,99 | 2,76% | 10.086,00 |
| 12.08.2024 | 15,54 | 15,76 | 15,41 | 15,56 | -0,13% | 4.269,00 |
| 09.08.2024 | 15,35 | 15,72 | 15,35 | 15,58 | 1,30% | 15.508,00 |
| 08.08.2024 | 15,61 | 15,66 | 15,31 | 15,38 | -0,58% | 9.431,00 |
| 07.08.2024 | 15,13 | 15,67 | 15,13 | 15,47 | 3,00% | 4.732,00 |
| 06.08.2024 | 14,70 | 15,10 | 14,70 | 15,02 | 2,21% | 16.749,00 |
| 05.08.2024 | 15,09 | 15,09 | 14,50 | 14,70 | -2,62% | 29.062,00 |
| 02.08.2024 | 15,58 | 15,59 | 15,09 | 15,09 | -3,18% | 7.767,00 |
| 01.08.2024 | 15,54 | 15,81 | 15,43 | 15,59 | -0,35% | 12.060,00 |
| 31.07.2024 | 15,35 | 15,72 | 15,35 | 15,64 | 3,03% | 7.715,00 |
| 30.07.2024 | 14,97 | 15,38 | 14,97 | 15,18 | 0,30% | 11.691,00 |
| 29.07.2024 | 15,10 | 15,30 | 14,94 | 15,14 | 0,50% | 11.139,00 |
| 26.07.2024 | 14,82 | 15,09 | 14,82 | 15,06 | 1,11% | 6.689,00 |
| 25.07.2024 | 14,87 | 14,91 | 14,62 | 14,90 | -0,03% | 5.690,00 |
| 24.07.2024 | 14,75 | 14,94 | 14,71 | 14,90 | 0,98% | 29.316,00 |
| 23.07.2024 | 14,93 | 14,93 | 14,71 | 14,76 | -0,54% | 8.579,00 |
| 22.07.2024 | 15,00 | 15,00 | 14,83 | 14,84 | -1,10% | 33.786,00 |
| 19.07.2024 | 15,06 | 15,10 | 14,90 | 15,00 | -0,23% | 7.900,00 |
| 18.07.2024 | 14,99 | 15,15 | 14,99 | 15,04 | 1,66% | 3.891,00 |
| 17.07.2024 | 14,59 | 14,97 | 14,59 | 14,79 | 0,58% | 18.421,00 |
| 16.07.2024 | 14,54 | 14,87 | 14,54 | 14,71 | 0,24% | 12.250,00 |
| 15.07.2024 | 14,81 | 15,00 | 14,58 | 14,67 | -1,71% | 25.181,00 |
| 12.07.2024 | 14,77 | 14,97 | 14,77 | 14,93 | 0,44% | 5.939,00 |
| 11.07.2024 | 15,01 | 15,01 | 14,74 | 14,86 | -0,70% | 21.915,00 |
| 10.07.2024 | 15,16 | 15,22 | 14,95 | 14,97 | -2,16% | 19.169,00 |
| 09.07.2024 | 15,40 | 15,45 | 15,14 | 15,30 | -0,78% | 7.973,00 |
| 08.07.2024 | 15,15 | 15,57 | 15,15 | 15,42 | 0,55% | 13.215,00 |