19,285€
2,31%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 18,82 | 19,49 | 18,81 | 19,41 | 2,97% | 4.633,00 |
| 12.10.2026 | 19,10 | 19,10 | 18,85 | 18,85 | -0,37% | 1.964,00 |
| 09.10.2026 | 18,74 | 19,01 | 18,74 | 18,92 | 0,80% | 4.106,00 |
| 08.10.2026 | 18,64 | 18,86 | 18,62 | 18,77 | 0,37% | 2.178,00 |
| 07.10.2026 | 19,04 | 19,04 | 18,70 | 18,70 | -0,53% | 8.353,00 |
| 06.10.2026 | 18,80 | 19,13 | 18,79 | 18,80 | 0,27% | 2.974,00 |
| 05.10.2026 | 18,55 | 18,82 | 18,49 | 18,75 | 1,19% | 1.683,00 |
| 02.10.2026 | 18,56 | 18,85 | 18,51 | 18,53 | 0,43% | 1.594,00 |
| 01.10.2026 | 18,68 | 18,75 | 18,45 | 18,45 | -0,49% | 1.628,00 |
| 30.09.2026 | 18,98 | 18,99 | 18,54 | 18,54 | -0,80% | 2.890,00 |
| 29.09.2026 | 19,08 | 19,08 | 18,61 | 18,69 | -1,58% | 1.581,00 |
| 28.09.2026 | 18,97 | 19,15 | 18,77 | 18,99 | -0,11% | 4.577,00 |
| 25.09.2026 | 18,70 | 19,05 | 18,70 | 19,01 | 2,15% | 2.579,00 |
| 24.09.2026 | 18,63 | 18,78 | 18,57 | 18,61 | -0,48% | 2.647,00 |
| 23.09.2026 | 18,29 | 18,70 | 18,29 | 18,70 | 2,58% | 1.613,00 |
| 22.09.2026 | 17,83 | 18,23 | 17,83 | 18,23 | 2,30% | 5.399,00 |
| 21.09.2026 | 18,10 | 18,12 | 17,80 | 17,82 | -2,41% | 3.676,00 |
| 18.09.2026 | 18,63 | 18,63 | 18,26 | 18,26 | -2,04% | 7.212,00 |
| 17.09.2026 | 18,77 | 18,90 | 18,64 | 18,64 | 0,11% | 1.758,00 |
| 16.09.2026 | 18,78 | 18,80 | 18,57 | 18,62 | -1,43% | 4.694,00 |
| 15.09.2026 | 18,80 | 18,89 | 18,69 | 18,89 | -1,25% | 2.722,00 |
| 14.09.2026 | 19,05 | 19,13 | 18,95 | 19,13 | 0,58% | 1.283,00 |
| 11.09.2026 | 18,93 | 19,20 | 18,87 | 19,02 | 1,44% | 8.718,00 |
| 10.09.2026 | 19,52 | 19,52 | 18,71 | 18,75 | -3,70% | 2.493,00 |
| 09.09.2026 | 19,20 | 19,64 | 19,20 | 19,47 | 1,88% | 2.808,00 |
| 08.09.2026 | 18,63 | 19,12 | 18,63 | 19,11 | 2,25% | 3.497,00 |
| 07.09.2026 | 18,79 | 18,80 | 18,69 | 18,69 | 0,32% | 3.424,00 |
| 04.09.2026 | 18,61 | 18,63 | 18,55 | 18,63 | -0,05% | 1.558,00 |
| 03.09.2026 | 18,82 | 18,83 | 18,61 | 18,64 | -0,27% | 3.404,00 |
| 02.09.2026 | 18,62 | 19,01 | 18,62 | 18,69 | 0,00% | 1.598,00 |
| 01.09.2026 | 18,88 | 18,97 | 18,57 | 18,69 | -1,06% | 3.358,00 |
| 31.08.2026 | 19,37 | 19,37 | 18,89 | 18,89 | -2,02% | 4.680,00 |
| 28.08.2026 | 19,14 | 19,32 | 19,08 | 19,28 | -0,98% | 3.592,00 |
| 27.08.2026 | 19,19 | 19,47 | 19,17 | 19,47 | -0,05% | 7.331,00 |
| 26.08.2026 | 19,17 | 19,50 | 19,09 | 19,48 | 2,36% | 5.205,00 |
| 25.08.2026 | 19,00 | 19,19 | 19,00 | 19,03 | 0,90% | 4.490,00 |
| 24.08.2026 | 18,73 | 18,99 | 18,73 | 18,86 | -0,16% | 8.178,00 |
| 21.08.2026 | 18,27 | 18,89 | 18,22 | 18,89 | 4,71% | 3.909,00 |
| 20.08.2026 | 18,14 | 18,44 | 18,01 | 18,04 | -0,39% | 20.312,00 |
| 19.08.2026 | 18,10 | 18,12 | 18,05 | 18,11 | -1,25% | 2.080,00 |
| 18.08.2026 | 18,40 | 18,40 | 18,02 | 18,34 | -1,13% | 2.548,00 |
| 17.08.2026 | 18,38 | 18,56 | 18,23 | 18,55 | 0,49% | 20.372,00 |
| 14.08.2026 | 18,61 | 18,61 | 18,32 | 18,46 | 0,38% | 9.363,00 |
| 13.08.2026 | 18,78 | 18,83 | 18,38 | 18,39 | -1,24% | 10.572,00 |
| 12.08.2026 | 18,38 | 18,90 | 18,38 | 18,62 | 1,25% | 67.587,00 |
| 11.08.2026 | 18,13 | 18,50 | 18,04 | 18,39 | 1,27% | 2.474,00 |
| 10.08.2026 | 18,13 | 18,21 | 18,08 | 18,16 | 0,33% | 2.828,00 |
| 07.08.2026 | 18,02 | 18,28 | 18,01 | 18,10 | 0,67% | 2.569,00 |
| 06.08.2026 | 17,83 | 18,30 | 17,83 | 17,98 | 0,39% | 1.521,00 |
| 05.08.2026 | 18,15 | 18,25 | 17,83 | 17,91 | -2,13% | 3.618,00 |
| 04.08.2026 | 18,50 | 18,63 | 18,24 | 18,30 | -1,03% | 3.750,00 |
| 03.08.2026 | 18,60 | 18,71 | 18,38 | 18,49 | 0,27% | 6.837,00 |
| 31.07.2026 | 18,58 | 18,58 | 18,44 | 18,44 | -1,07% | 1.383,00 |
| 30.07.2026 | 18,34 | 18,67 | 18,34 | 18,64 | 0,49% | 4.045,00 |
| 29.07.2026 | 18,30 | 18,58 | 18,30 | 18,55 | 1,26% | 3.602,00 |
| 28.07.2026 | 18,18 | 18,53 | 18,18 | 18,32 | 0,38% | 7.615,00 |
| 27.07.2026 | 18,32 | 18,32 | 18,14 | 18,25 | 0,11% | 6.371,00 |
| 24.07.2026 | 18,17 | 18,42 | 18,15 | 18,23 | 0,61% | 6.920,00 |
| 23.07.2026 | 18,10 | 18,12 | 18,00 | 18,12 | 0,17% | 878,00 |
| 22.07.2026 | 17,84 | 18,34 | 17,84 | 18,09 | 0,22% | 4.871,00 |
| 21.07.2026 | 17,84 | 18,05 | 17,70 | 18,05 | 1,98% | 3.087,00 |
| 20.07.2026 | 17,74 | 18,02 | 17,42 | 17,70 | -1,45% | 10.417,00 |
| 17.07.2026 | 17,89 | 18,07 | 17,79 | 17,96 | 0,39% | 2.915,00 |
| 16.07.2026 | 17,69 | 17,91 | 17,49 | 17,89 | 1,30% | 5.104,00 |
| 15.07.2026 | 17,30 | 17,72 | 16,91 | 17,66 | 3,88% | 19.136,00 |
| 14.07.2026 | 16,83 | 17,15 | 16,64 | 17,00 | 1,31% | 18.927,00 |
| 13.07.2026 | 16,48 | 16,87 | 16,48 | 16,78 | 1,70% | 16.890,00 |
| 10.07.2026 | 16,59 | 16,59 | 16,36 | 16,50 | -0,60% | 5.661,00 |
| 09.07.2026 | 16,67 | 16,85 | 16,42 | 16,60 | -0,60% | 4.780,00 |
| 08.07.2026 | 16,82 | 16,82 | 16,46 | 16,70 | -0,36% | 8.002,00 |
| 07.07.2026 | 16,45 | 16,95 | 16,45 | 16,76 | 1,64% | 6.027,00 |
| 06.07.2026 | 16,75 | 16,87 | 16,39 | 16,49 | -0,48% | 10.710,00 |
| 03.07.2026 | 16,63 | 16,74 | 16,48 | 16,57 | 1,41% | 10.826,00 |
| 02.07.2026 | 16,19 | 16,59 | 16,14 | 16,34 | 0,18% | 14.831,00 |
| 01.07.2026 | 16,06 | 16,31 | 15,83 | 16,31 | 1,30% | 8.762,00 |
| 30.06.2026 | 16,80 | 16,80 | 15,89 | 16,10 | -4,34% | 19.966,00 |
| 29.06.2026 | 17,20 | 17,22 | 16,40 | 16,83 | -0,94% | 28.899,00 |
| 26.06.2026 | 17,32 | 17,35 | 16,98 | 16,99 | -2,52% | 9.028,00 |
| 25.06.2026 | 17,73 | 17,73 | 17,34 | 17,43 | -1,53% | 1.695,00 |
| 24.06.2026 | 17,55 | 17,70 | 17,30 | 17,70 | 0,80% | 1.258,00 |
| 23.06.2026 | 17,42 | 17,63 | 17,31 | 17,56 | -0,34% | 3.110,00 |
| 22.06.2026 | 17,63 | 17,72 | 17,37 | 17,62 | 0,23% | 5.095,00 |
| 19.06.2026 | 17,35 | 17,65 | 17,28 | 17,58 | 0,29% | 4.752,00 |
| 18.06.2026 | 17,39 | 17,70 | 17,30 | 17,53 | 0,98% | 6.046,00 |
| 17.06.2026 | 17,64 | 17,69 | 17,26 | 17,36 | -1,59% | 7.476,00 |
| 16.06.2026 | 17,76 | 17,90 | 17,64 | 17,64 | -0,68% | 3.617,00 |
| 15.06.2026 | 17,61 | 17,96 | 17,61 | 17,76 | -0,22% | 10.511,00 |
| 12.06.2026 | 17,27 | 17,84 | 17,27 | 17,80 | 2,42% | 5.286,00 |
| 11.06.2026 | 17,36 | 17,46 | 17,20 | 17,38 | 0,29% | 9.749,00 |
| 10.06.2026 | 17,34 | 17,49 | 17,18 | 17,33 | 0,41% | 2.838,00 |
| 09.06.2026 | 17,22 | 17,47 | 17,19 | 17,26 | 0,23% | 8.586,00 |
| 08.06.2026 | 17,43 | 17,55 | 17,12 | 17,22 | -1,43% | 16.449,00 |
| 05.06.2026 | 17,93 | 17,96 | 17,39 | 17,47 | -2,94% | 5.271,00 |
| 04.06.2026 | 18,17 | 18,23 | 17,96 | 18,00 | -0,33% | 1.993,00 |
| 03.06.2026 | 18,48 | 18,48 | 18,06 | 18,06 | -2,38% | 2.758,00 |
| 02.06.2026 | 18,54 | 18,54 | 18,07 | 18,50 | -1,07% | 8.209,00 |
| 01.06.2026 | 18,75 | 18,90 | 18,35 | 18,70 | -0,11% | 12.747,00 |
| 29.05.2026 | 18,72 | 19,17 | 18,72 | 18,72 | -0,11% | 4.036,00 |
| 28.05.2026 | 18,77 | 18,98 | 18,47 | 18,74 | -0,95% | 6.149,00 |
| 27.05.2026 | 18,99 | 18,99 | 18,82 | 18,92 | 1,83% | 2.639,00 |