15,155€
-2,76%
Echtzeit-Aktienkurs MOWI ASA NK 7,5
Bid:
Ask:
Aktienkurse zur MOWI ASA NK 7,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 15,40 | 15,61 | 15,33 | 15,33 | 0,16% | 7.096,00 |
| 04.07.2024 | 15,39 | 15,50 | 15,12 | 15,31 | 0,03% | 9.247,00 |
| 03.07.2024 | 15,45 | 15,52 | 15,30 | 15,30 | -0,33% | 13.784,00 |
| 02.07.2024 | 15,33 | 15,57 | 15,26 | 15,35 | -1,13% | 7.761,00 |
| 01.07.2024 | 15,63 | 15,74 | 15,19 | 15,53 | -0,51% | 14.832,00 |
| 28.06.2024 | 15,56 | 15,62 | 15,34 | 15,61 | 0,94% | 6.126,00 |
| 27.06.2024 | 15,75 | 15,75 | 15,22 | 15,46 | -1,84% | 23.273,00 |
| 26.06.2024 | 16,08 | 16,18 | 15,65 | 15,75 | -1,65% | 10.324,00 |
| 25.06.2024 | 16,14 | 16,31 | 16,01 | 16,02 | -0,71% | 11.527,00 |
| 24.06.2024 | 16,30 | 16,32 | 16,01 | 16,13 | -0,19% | 6.004,00 |
| 21.06.2024 | 16,20 | 16,30 | 16,14 | 16,16 | -0,19% | 6.114,00 |
| 20.06.2024 | 16,53 | 16,53 | 16,19 | 16,19 | -1,79% | 13.428,00 |
| 19.06.2024 | 16,62 | 16,70 | 16,47 | 16,49 | -0,15% | 12.724,00 |
| 18.06.2024 | 16,45 | 16,59 | 16,35 | 16,51 | 0,21% | 7.918,00 |
| 17.06.2024 | 16,50 | 16,65 | 16,33 | 16,48 | 0,37% | 11.447,00 |
| 14.06.2024 | 16,40 | 16,65 | 16,32 | 16,42 | 1,33% | 11.180,00 |
| 13.06.2024 | 16,08 | 16,42 | 16,08 | 16,20 | 0,65% | 8.517,00 |
| 12.06.2024 | 16,06 | 16,25 | 16,01 | 16,10 | -0,40% | 15.098,00 |
| 11.06.2024 | 16,21 | 16,21 | 16,01 | 16,16 | -0,28% | 10.351,00 |
| 10.06.2024 | 16,00 | 16,21 | 15,89 | 16,21 | 1,06% | 12.990,00 |
| 07.06.2024 | 16,17 | 16,38 | 16,04 | 16,04 | -0,12% | 10.440,00 |
| 06.06.2024 | 16,20 | 16,31 | 16,04 | 16,06 | 0,00% | 4.922,00 |
| 05.06.2024 | 16,30 | 16,30 | 16,06 | 16,06 | -1,83% | 12.270,00 |
| 04.06.2024 | 16,36 | 16,50 | 16,03 | 16,36 | 0,80% | 15.728,00 |
| 03.06.2024 | 16,45 | 16,60 | 16,23 | 16,23 | -0,61% | 11.171,00 |
| 31.05.2024 | 16,38 | 16,53 | 16,31 | 16,33 | -0,24% | 5.668,00 |
| 30.05.2024 | 16,29 | 16,55 | 16,29 | 16,37 | -0,79% | 5.673,00 |
| 29.05.2024 | 16,86 | 16,86 | 16,34 | 16,50 | -1,38% | 11.381,00 |
| 28.05.2024 | 16,90 | 17,05 | 16,56 | 16,73 | -1,18% | 5.149,00 |
| 27.05.2024 | 16,60 | 16,99 | 16,60 | 16,93 | 1,32% | 12.296,00 |
| 24.05.2024 | 16,73 | 16,85 | 16,57 | 16,71 | -0,36% | 7.094,00 |
| 23.05.2024 | 16,85 | 17,09 | 16,63 | 16,77 | 0,27% | 8.970,00 |
| 22.05.2024 | 16,78 | 17,07 | 16,63 | 16,72 | -1,68% | 9.862,00 |
| 21.05.2024 | 16,79 | 17,15 | 16,52 | 17,01 | 0,12% | 25.578,00 |
| 20.05.2024 | 16,99 | 17,07 | 16,84 | 16,99 | 0,30% | 2.608,00 |
| 17.05.2024 | 16,86 | 17,09 | 16,41 | 16,94 | 0,21% | 10.527,00 |
| 16.05.2024 | 16,83 | 17,10 | 16,78 | 16,90 | -0,82% | 5.937,00 |
| 15.05.2024 | 16,87 | 17,25 | 16,83 | 17,04 | 0,50% | 12.104,00 |
| 14.05.2024 | 16,86 | 17,14 | 16,80 | 16,96 | 0,56% | 8.006,00 |
| 13.05.2024 | 16,69 | 17,00 | 16,69 | 16,86 | 0,45% | 5.814,00 |
| 10.05.2024 | 16,62 | 17,03 | 16,41 | 16,79 | 1,08% | 11.683,00 |
| 09.05.2024 | 16,47 | 16,72 | 16,44 | 16,61 | 0,33% | 1.191,00 |
| 08.05.2024 | 16,59 | 16,90 | 16,55 | 16,55 | 0,36% | 9.356,00 |
| 07.05.2024 | 16,34 | 16,71 | 16,31 | 16,49 | 1,01% | 10.252,00 |
| 06.05.2024 | 16,47 | 16,57 | 16,32 | 16,33 | -2,07% | 6.948,00 |
| 03.05.2024 | 16,27 | 16,75 | 16,19 | 16,67 | 2,58% | 8.307,00 |
| 02.05.2024 | 16,60 | 16,60 | 16,16 | 16,25 | -1,99% | 7.772,00 |
| 30.04.2024 | 16,50 | 16,59 | 16,35 | 16,58 | 1,19% | 4.705,00 |
| 29.04.2024 | 16,30 | 16,63 | 16,29 | 16,39 | 0,86% | 6.101,00 |
| 26.04.2024 | 16,25 | 16,43 | 16,03 | 16,25 | 0,65% | 5.454,00 |
| 25.04.2024 | 16,04 | 16,27 | 15,94 | 16,14 | 0,84% | 8.378,00 |
| 24.04.2024 | 16,15 | 16,15 | 15,95 | 16,01 | -0,28% | 9.196,00 |
| 23.04.2024 | 16,20 | 16,28 | 16,01 | 16,05 | -1,23% | 3.937,00 |
| 22.04.2024 | 15,80 | 16,30 | 15,51 | 16,25 | 3,01% | 10.879,00 |
| 19.04.2024 | 15,49 | 15,86 | 15,49 | 15,78 | 1,48% | 9.154,00 |