19,670€
1,92%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 19,30 | 19,75 | 19,30 | 19,48 | 0,93% | 3.214,00 |
| 02.02.2026 | 18,86 | 19,46 | 18,86 | 19,30 | 1,05% | 4.537,00 |
| 30.01.2026 | 19,32 | 19,40 | 18,88 | 19,10 | -1,44% | 7.083,00 |
| 29.01.2026 | 18,82 | 19,51 | 18,82 | 19,38 | 2,87% | 4.490,00 |
| 28.01.2026 | 18,79 | 18,91 | 18,61 | 18,84 | 0,69% | - |
| 27.01.2026 | 18,57 | 18,75 | 18,16 | 18,71 | 1,46% | 6.809,00 |
| 26.01.2026 | 18,12 | 18,51 | 18,11 | 18,44 | 1,21% | 7.835,00 |
| 23.01.2026 | 18,41 | 18,41 | 18,13 | 18,22 | -1,46% | 4.808,00 |
| 22.01.2026 | 18,81 | 18,84 | 18,43 | 18,49 | -0,80% | 4.574,00 |
| 21.01.2026 | 18,63 | 18,64 | 18,01 | 18,64 | -0,64% | 12.658,00 |
| 20.01.2026 | 18,46 | 18,92 | 18,31 | 18,76 | 1,08% | 5.388,00 |
| 19.01.2026 | 18,86 | 18,86 | 18,32 | 18,56 | -2,73% | 9.588,00 |
| 16.01.2026 | 19,49 | 19,52 | 18,93 | 19,08 | -2,75% | 9.843,00 |
| 15.01.2026 | 19,28 | 19,77 | 19,18 | 19,62 | 2,40% | 6.556,00 |
| 14.01.2026 | 19,65 | 19,65 | 18,97 | 19,16 | -2,89% | 15.910,00 |
| 13.01.2026 | 19,66 | 19,82 | 19,48 | 19,73 | 0,61% | 7.184,00 |
| 12.01.2026 | 19,61 | 19,84 | 19,58 | 19,61 | -1,06% | 5.442,00 |
| 09.01.2026 | 19,68 | 19,96 | 19,55 | 19,82 | 0,56% | 4.269,00 |
| 08.01.2026 | 19,51 | 19,80 | 19,51 | 19,71 | 0,20% | 16.878,00 |
| 07.01.2026 | 19,95 | 19,96 | 19,56 | 19,67 | -1,11% | 72.225,00 |
| 06.01.2026 | 20,42 | 20,42 | 19,78 | 19,89 | -2,79% | 3.873,00 |
| 05.01.2026 | 20,82 | 20,96 | 20,28 | 20,46 | -1,16% | 5.394,00 |
| 02.01.2026 | 20,50 | 20,84 | 20,30 | 20,70 | 0,98% | 5.013,00 |
| 30.12.2025 | 20,54 | 20,60 | 20,38 | 20,50 | 0,00% | 2.196,00 |
| 29.12.2025 | 20,06 | 20,56 | 19,99 | 20,50 | 1,99% | 18.730,00 |
| 23.12.2025 | 20,52 | 20,52 | 19,94 | 20,10 | -0,59% | 5.823,00 |
| 22.12.2025 | 20,24 | 20,56 | 20,22 | 20,22 | 0,00% | 9.855,00 |
| 19.12.2025 | 19,88 | 20,48 | 19,88 | 20,22 | 1,81% | 9.547,00 |
| 18.12.2025 | 19,99 | 20,06 | 19,80 | 19,86 | -0,65% | 6.011,00 |
| 17.12.2025 | 19,89 | 20,08 | 19,89 | 19,99 | 0,60% | 10.304,00 |
| 16.12.2025 | 19,81 | 19,87 | 19,64 | 19,87 | 0,61% | 2.947,00 |
| 15.12.2025 | 19,61 | 19,85 | 19,56 | 19,75 | 1,02% | 6.431,00 |
| 12.12.2025 | 19,82 | 19,90 | 19,44 | 19,55 | -0,56% | 4.502,00 |
| 11.12.2025 | 19,75 | 19,93 | 19,30 | 19,66 | -1,31% | 6.345,00 |
| 10.12.2025 | 19,93 | 20,08 | 19,71 | 19,92 | 0,71% | 11.784,00 |
| 09.12.2025 | 20,00 | 20,16 | 19,78 | 19,78 | -1,49% | 3.667,00 |
| 08.12.2025 | 19,96 | 20,16 | 19,93 | 20,08 | 0,45% | 10.874,00 |
| 05.12.2025 | 19,83 | 20,20 | 19,83 | 19,99 | 0,91% | 7.550,00 |
| 04.12.2025 | 19,78 | 20,14 | 19,77 | 19,81 | -0,30% | 8.217,00 |
| 03.12.2025 | 19,50 | 19,87 | 19,50 | 19,87 | 1,58% | 6.413,00 |
| 02.12.2025 | 19,19 | 19,57 | 19,03 | 19,56 | 1,50% | 11.009,00 |
| 01.12.2025 | 19,35 | 19,50 | 19,20 | 19,27 | -0,87% | 4.983,00 |
| 28.11.2025 | 19,15 | 19,59 | 19,15 | 19,44 | 3,02% | 4.553,00 |
| 27.11.2025 | 18,87 | 19,15 | 18,87 | 18,87 | 0,86% | 2.677,00 |
| 26.11.2025 | 18,72 | 18,82 | 18,64 | 18,71 | 0,86% | 1.555,00 |
| 25.11.2025 | 18,50 | 18,70 | 18,50 | 18,55 | 0,71% | 3.048,00 |
| 24.11.2025 | 18,39 | 18,59 | 18,39 | 18,42 | -0,05% | 2.781,00 |
| 21.11.2025 | 18,47 | 18,49 | 18,37 | 18,43 | 0,44% | 1.321,00 |
| 20.11.2025 | 18,90 | 18,90 | 18,32 | 18,35 | -1,98% | 2.097,00 |
| 19.11.2025 | 18,31 | 18,88 | 18,31 | 18,72 | 1,13% | 3.766,00 |
| 18.11.2025 | 18,67 | 18,67 | 18,40 | 18,51 | -1,07% | 2.536,00 |
| 17.11.2025 | 18,86 | 18,91 | 18,71 | 18,71 | -0,74% | 13.372,00 |
| 14.11.2025 | 18,85 | 19,00 | 18,69 | 18,85 | 0,16% | 5.759,00 |
| 13.11.2025 | 19,26 | 19,26 | 18,74 | 18,82 | -1,21% | 5.239,00 |
| 12.11.2025 | 19,06 | 19,27 | 18,97 | 19,05 | -0,10% | 8.596,00 |
| 11.11.2025 | 19,15 | 19,32 | 18,91 | 19,07 | -0,42% | 5.247,00 |
| 10.11.2025 | 19,04 | 19,24 | 18,96 | 19,15 | 1,54% | 3.192,00 |
| 07.11.2025 | 18,89 | 19,18 | 18,66 | 18,86 | -0,32% | 6.553,00 |
| 06.11.2025 | 19,18 | 19,18 | 18,76 | 18,92 | -1,20% | 1.878,00 |
| 05.11.2025 | 18,78 | 19,32 | 18,78 | 19,15 | 1,70% | 1.942,00 |
| 04.11.2025 | 18,65 | 19,00 | 18,47 | 18,83 | -0,26% | 5.651,00 |
| 03.11.2025 | 18,99 | 19,07 | 18,88 | 18,88 | -0,16% | 4.892,00 |
| 31.10.2025 | 19,27 | 19,27 | 18,70 | 18,91 | -0,99% | 10.517,00 |
| 30.10.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | 10.488,00 |
| 29.10.2025 | 19,48 | 19,67 | 19,48 | 19,50 | 0,05% | 4.540,00 |
| 28.10.2025 | 19,82 | 19,82 | 19,34 | 19,49 | -1,91% | 2.920,00 |
| 27.10.2025 | 19,65 | 19,87 | 19,58 | 19,87 | 1,07% | 9.278,00 |
| 24.10.2025 | 19,70 | 19,88 | 19,66 | 19,66 | 0,00% | 4.986,00 |
| 23.10.2025 | 19,53 | 19,88 | 19,53 | 19,66 | 0,82% | 5.218,00 |
| 22.10.2025 | 19,40 | 19,86 | 19,40 | 19,50 | 1,09% | 7.286,00 |
| 21.10.2025 | 19,61 | 19,79 | 19,28 | 19,29 | -1,73% | 6.756,00 |
| 20.10.2025 | 19,49 | 19,77 | 19,41 | 19,63 | 0,93% | 23.506,00 |
| 17.10.2025 | 18,99 | 19,48 | 18,88 | 19,45 | 1,09% | 9.383,00 |
| 16.10.2025 | 19,27 | 19,57 | 19,10 | 19,24 | -0,16% | 15.033,00 |
| 15.10.2025 | 19,00 | 19,39 | 18,88 | 19,27 | 1,37% | 12.677,00 |
| 14.10.2025 | 18,90 | 19,18 | 18,77 | 19,01 | 0,96% | 14.616,00 |
| 13.10.2025 | 18,79 | 19,20 | 18,79 | 18,83 | 0,91% | 23.208,00 |
| 10.10.2025 | 18,88 | 19,03 | 18,53 | 18,66 | 1,58% | 33.415,00 |
| 09.10.2025 | 18,41 | 18,70 | 18,31 | 18,37 | 0,38% | 11.423,00 |
| 08.10.2025 | 18,48 | 18,48 | 18,25 | 18,30 | -0,27% | 4.434,00 |
| 07.10.2025 | 18,22 | 18,49 | 18,20 | 18,35 | 0,16% | 4.604,00 |
| 06.10.2025 | 18,39 | 18,46 | 18,25 | 18,32 | -0,54% | 9.108,00 |
| 03.10.2025 | 18,02 | 18,42 | 17,88 | 18,42 | 2,28% | 2.654,00 |
| 02.10.2025 | 18,47 | 18,48 | 17,82 | 18,01 | -1,69% | 4.097,00 |
| 01.10.2025 | 17,91 | 18,47 | 17,91 | 18,32 | 2,06% | 4.255,00 |
| 30.09.2025 | 18,06 | 18,11 | 17,94 | 17,95 | -0,50% | 9.148,00 |
| 29.09.2025 | 18,40 | 18,40 | 17,99 | 18,04 | -0,77% | 6.675,00 |
| 26.09.2025 | 18,11 | 18,33 | 17,90 | 18,18 | -0,60% | 10.341,00 |
| 25.09.2025 | 18,45 | 18,59 | 18,02 | 18,29 | -1,03% | 7.807,00 |
| 24.09.2025 | 18,48 | 18,61 | 18,48 | 18,48 | 0,05% | 7.278,00 |
| 23.09.2025 | 18,44 | 18,80 | 18,44 | 18,47 | -0,75% | 6.447,00 |
| 22.09.2025 | 18,24 | 18,61 | 18,09 | 18,61 | 1,14% | 7.688,00 |
| 19.09.2025 | 18,48 | 18,75 | 18,35 | 18,40 | -0,43% | 2.596,00 |
| 18.09.2025 | 18,72 | 18,72 | 18,34 | 18,48 | -1,18% | 5.125,00 |
| 17.09.2025 | 18,72 | 18,81 | 18,51 | 18,70 | 0,65% | 8.692,00 |
| 16.09.2025 | 18,83 | 18,98 | 18,58 | 18,58 | -1,95% | 29.998,00 |
| 15.09.2025 | 18,44 | 18,97 | 18,44 | 18,95 | 1,99% | 17.624,00 |
| 12.09.2025 | 18,41 | 18,70 | 18,31 | 18,58 | 0,81% | 9.666,00 |
| 11.09.2025 | 18,28 | 18,59 | 18,19 | 18,43 | 1,49% | 5.352,00 |
| 10.09.2025 | 17,62 | 18,39 | 17,56 | 18,16 | 2,48% | 19.342,00 |