16,920€
-5,53%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 18,09 | 18,09 | 16,76 | 17,01 | -5,03% | 10.938,00 |
| 27.03.2025 | 17,96 | 18,08 | 17,79 | 17,91 | -0,33% | 3.928,00 |
| 26.03.2025 | 18,36 | 18,44 | 17,86 | 17,97 | -2,10% | 5.987,00 |
| 25.03.2025 | 18,03 | 18,47 | 18,03 | 18,36 | 1,13% | 4.983,00 |
| 24.03.2025 | 18,15 | 18,32 | 18,01 | 18,15 | 0,03% | 7.104,00 |
| 21.03.2025 | 17,83 | 18,15 | 17,83 | 18,15 | 1,71% | 5.985,00 |
| 20.03.2025 | 17,75 | 17,99 | 17,75 | 17,84 | -0,08% | 1.080,00 |
| 19.03.2025 | 17,76 | 18,00 | 17,51 | 17,86 | -0,36% | 4.241,00 |
| 18.03.2025 | 17,83 | 18,00 | 17,66 | 17,92 | 1,24% | 8.194,00 |
| 17.03.2025 | 17,20 | 17,70 | 17,20 | 17,70 | 2,82% | 5.149,00 |
| 14.03.2025 | 17,10 | 17,35 | 17,09 | 17,22 | 1,21% | 18.849,00 |
| 13.03.2025 | 16,96 | 17,20 | 16,95 | 17,01 | 0,32% | 7.313,00 |
| 12.03.2025 | 17,04 | 17,20 | 16,95 | 16,96 | -0,24% | 6.896,00 |
| 11.03.2025 | 16,95 | 17,23 | 16,88 | 17,00 | 0,30% | 5.366,00 |
| 10.03.2025 | 17,27 | 17,37 | 16,91 | 16,95 | -1,48% | 7.264,00 |
| 07.03.2025 | 16,56 | 17,25 | 16,56 | 17,20 | 3,77% | 13.015,00 |
| 06.03.2025 | 16,89 | 17,09 | 16,58 | 16,58 | -1,66% | 9.989,00 |
| 05.03.2025 | 16,75 | 17,00 | 16,70 | 16,86 | 0,33% | 8.242,00 |
| 04.03.2025 | 17,59 | 17,59 | 16,66 | 16,80 | -4,11% | 25.146,00 |
| 03.03.2025 | 17,90 | 17,90 | 17,51 | 17,52 | -1,07% | 5.729,00 |
| 28.02.2025 | 17,70 | 17,94 | 17,61 | 17,71 | 0,03% | 10.384,00 |
| 27.02.2025 | 18,17 | 18,20 | 17,71 | 17,71 | -2,64% | 6.321,00 |
| 26.02.2025 | 18,49 | 18,49 | 18,09 | 18,19 | -1,25% | 3.625,00 |
| 25.02.2025 | 18,12 | 18,52 | 18,12 | 18,42 | 1,88% | 2.944,00 |
| 24.02.2025 | 18,50 | 18,51 | 18,08 | 18,08 | -2,59% | 2.686,00 |
| 21.02.2025 | 18,35 | 18,58 | 18,35 | 18,56 | 0,51% | 8.913,00 |
| 20.02.2025 | 18,78 | 18,91 | 18,43 | 18,46 | -1,07% | 4.679,00 |
| 19.02.2025 | 18,61 | 19,02 | 18,61 | 18,66 | 0,73% | 8.386,00 |
| 18.02.2025 | 19,09 | 19,12 | 18,53 | 18,53 | -2,11% | 10.231,00 |
| 17.02.2025 | 18,95 | 19,08 | 18,76 | 18,93 | 0,00% | 6.192,00 |
| 14.02.2025 | 18,68 | 19,13 | 18,68 | 18,93 | 1,53% | 6.080,00 |
| 13.02.2025 | 18,41 | 18,88 | 18,41 | 18,64 | 0,57% | 3.939,00 |
| 12.02.2025 | 18,89 | 19,19 | 18,39 | 18,54 | -1,30% | 7.867,00 |
| 11.02.2025 | 18,71 | 18,89 | 18,61 | 18,78 | 0,13% | 4.789,00 |
| 10.02.2025 | 18,41 | 18,80 | 18,41 | 18,76 | 2,46% | 11.500,00 |
| 07.02.2025 | 18,43 | 18,70 | 18,29 | 18,31 | -0,33% | 6.795,00 |
| 06.02.2025 | 18,67 | 18,73 | 18,37 | 18,37 | -0,46% | 2.730,00 |
| 05.02.2025 | 18,55 | 18,82 | 18,45 | 18,45 | -0,38% | 7.202,00 |
| 04.02.2025 | 18,66 | 18,73 | 18,52 | 18,52 | -0,64% | 2.755,00 |
| 03.02.2025 | 18,50 | 18,93 | 18,47 | 18,64 | -2,18% | 13.064,00 |
| 31.01.2025 | 19,32 | 19,53 | 18,89 | 19,06 | -1,24% | 10.339,00 |
| 30.01.2025 | 18,85 | 19,70 | 18,85 | 19,30 | 2,58% | 38.661,00 |
| 29.01.2025 | 18,50 | 18,82 | 18,50 | 18,81 | 2,42% | 8.636,00 |
| 28.01.2025 | 18,13 | 18,64 | 18,01 | 18,37 | 1,58% | 20.283,00 |
| 27.01.2025 | 18,05 | 18,26 | 17,81 | 18,08 | 0,17% | 8.745,00 |
| 24.01.2025 | 18,30 | 18,41 | 18,04 | 18,05 | -0,80% | 5.738,00 |
| 23.01.2025 | 17,84 | 18,44 | 17,84 | 18,20 | 2,16% | 19.417,00 |
| 22.01.2025 | 17,87 | 18,06 | 17,81 | 17,81 | 0,99% | 17.787,00 |
| 21.01.2025 | 17,75 | 17,86 | 17,63 | 17,64 | -0,20% | 9.612,00 |
| 20.01.2025 | 17,76 | 17,95 | 17,66 | 17,67 | -0,31% | 12.693,00 |
| 17.01.2025 | 17,53 | 18,01 | 17,53 | 17,73 | -0,25% | 13.897,00 |
| 16.01.2025 | 17,54 | 18,05 | 17,31 | 17,77 | 2,98% | 26.230,00 |
| 15.01.2025 | 17,01 | 17,36 | 17,01 | 17,26 | 3,14% | 14.099,00 |
| 14.01.2025 | 16,49 | 17,02 | 16,49 | 16,73 | 1,98% | 12.362,00 |
| 13.01.2025 | 16,49 | 16,52 | 16,25 | 16,41 | -0,70% | 19.541,00 |
| 10.01.2025 | 16,78 | 16,78 | 16,36 | 16,52 | -0,96% | 9.223,00 |
| 09.01.2025 | 16,31 | 16,76 | 16,31 | 16,68 | 1,83% | 6.577,00 |
| 08.01.2025 | 16,56 | 16,71 | 16,23 | 16,38 | -1,09% | 11.331,00 |
| 07.01.2025 | 16,63 | 16,71 | 16,46 | 16,56 | -0,72% | 8.424,00 |
| 06.01.2025 | 16,87 | 16,88 | 16,68 | 16,68 | -1,74% | 8.249,00 |
| 03.01.2025 | 16,88 | 16,98 | 16,80 | 16,98 | 0,95% | 8.573,00 |
| 02.01.2025 | 16,30 | 16,88 | 16,26 | 16,82 | 2,22% | 5.562,00 |
| 30.12.2024 | 16,43 | 16,51 | 16,41 | 16,45 | -0,63% | 2.406,00 |
| 27.12.2024 | 16,21 | 16,58 | 16,20 | 16,56 | 0,49% | 9.959,00 |
| 23.12.2024 | 16,28 | 16,54 | 16,28 | 16,48 | 0,49% | 6.025,00 |
| 20.12.2024 | 16,50 | 16,67 | 16,28 | 16,40 | -0,88% | 7.402,00 |
| 19.12.2024 | 16,74 | 16,79 | 16,53 | 16,54 | 0,61% | 7.890,00 |
| 18.12.2024 | 16,87 | 17,05 | 16,32 | 16,44 | -2,58% | 11.546,00 |
| 17.12.2024 | 17,13 | 17,20 | 16,74 | 16,88 | -0,94% | 7.896,00 |
| 16.12.2024 | 17,46 | 17,64 | 17,04 | 17,04 | -2,74% | 14.722,00 |
| 13.12.2024 | 17,75 | 17,80 | 17,52 | 17,52 | 0,37% | 8.395,00 |
| 12.12.2024 | 17,41 | 17,80 | 17,41 | 17,45 | -0,68% | 23.741,00 |
| 11.12.2024 | 17,22 | 17,65 | 17,11 | 17,57 | 2,72% | 16.135,00 |
| 10.12.2024 | 17,44 | 17,44 | 17,11 | 17,11 | -0,29% | 7.463,00 |
| 09.12.2024 | 17,27 | 17,37 | 17,10 | 17,16 | -0,75% | 9.090,00 |
| 06.12.2024 | 17,21 | 17,53 | 17,21 | 17,29 | 0,41% | 6.565,00 |
| 05.12.2024 | 17,24 | 17,55 | 17,19 | 17,22 | 0,03% | 19.092,00 |
| 04.12.2024 | 17,07 | 17,58 | 17,06 | 17,21 | 0,79% | 21.113,00 |
| 03.12.2024 | 17,10 | 17,35 | 17,08 | 17,08 | 0,38% | 8.260,00 |
| 02.12.2024 | 16,88 | 17,33 | 16,88 | 17,01 | -0,76% | 16.982,00 |
| 29.11.2024 | 17,17 | 17,29 | 17,00 | 17,14 | -0,29% | 9.907,00 |
| 28.11.2024 | 17,24 | 17,37 | 17,18 | 17,19 | 0,53% | 9.721,00 |
| 27.11.2024 | 17,20 | 17,33 | 17,01 | 17,10 | 0,44% | 19.999,00 |
| 26.11.2024 | 17,36 | 17,44 | 16,78 | 17,03 | -1,84% | 15.234,00 |
| 25.11.2024 | 17,31 | 17,83 | 17,31 | 17,35 | -0,20% | 25.861,00 |
| 22.11.2024 | 17,36 | 17,65 | 17,21 | 17,38 | 2,18% | 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 |