15,798€
1,62%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,63 | 15,87 | 15,52 | 15,79 | 1,54% | - |
| 18.04.2024 | 15,90 | 15,90 | 14,80 | 15,55 | -1,89% | 38.104,00 |
| 17.04.2024 | 15,98 | 16,03 | 15,85 | 15,85 | -1,18% | 7.218,00 |
| 16.04.2024 | 16,29 | 16,29 | 15,83 | 16,04 | -2,11% | 9.869,00 |
| 15.04.2024 | 16,47 | 16,50 | 16,04 | 16,38 | -0,49% | 18.682,00 |
| 12.04.2024 | 16,60 | 16,73 | 16,26 | 16,46 | -1,11% | 6.580,00 |
| 11.04.2024 | 16,92 | 16,92 | 16,60 | 16,65 | -1,51% | 7.563,00 |
| 10.04.2024 | 16,73 | 16,95 | 16,72 | 16,90 | 0,87% | 3.896,00 |
| 09.04.2024 | 16,71 | 16,87 | 16,70 | 16,76 | 0,00% | 9.171,00 |
| 08.04.2024 | 16,70 | 16,89 | 16,70 | 16,76 | -0,12% | 3.382,00 |
| 05.04.2024 | 16,56 | 16,78 | 16,56 | 16,78 | 0,99% | 9.496,00 |
| 04.04.2024 | 16,73 | 16,82 | 16,55 | 16,61 | -1,10% | 13.274,00 |
| 03.04.2024 | 16,84 | 16,84 | 16,46 | 16,80 | -0,59% | 13.869,00 |
| 02.04.2024 | 16,81 | 16,99 | 16,62 | 16,90 | -0,24% | 18.236,00 |
| 28.03.2024 | 17,03 | 17,03 | 16,72 | 16,94 | -0,59% | 16.201,00 |
| 27.03.2024 | 16,84 | 17,13 | 16,84 | 17,04 | 1,10% | 4.547,00 |
| 26.03.2024 | 17,08 | 17,23 | 16,62 | 16,85 | -1,09% | 17.770,00 |
| 25.03.2024 | 17,31 | 17,39 | 17,01 | 17,04 | -1,39% | 11.764,00 |
| 22.03.2024 | 17,16 | 17,45 | 17,16 | 17,28 | 0,93% | 6.840,00 |
| 21.03.2024 | 17,45 | 17,50 | 17,12 | 17,12 | -1,35% | 11.475,00 |
| 20.03.2024 | 17,29 | 17,50 | 17,08 | 17,35 | 0,32% | 5.660,00 |
| 19.03.2024 | 17,30 | 17,37 | 17,14 | 17,30 | 0,49% | 3.674,00 |
| 18.03.2024 | 17,05 | 17,36 | 17,05 | 17,21 | 0,00% | 14.433,00 |
| 15.03.2024 | 17,31 | 17,31 | 17,01 | 17,21 | -0,84% | 8.785,00 |
| 14.03.2024 | 17,50 | 17,67 | 17,21 | 17,36 | -0,69% | 2.188,00 |
| 13.03.2024 | 17,31 | 17,63 | 17,23 | 17,48 | 1,87% | 9.648,00 |
| 12.03.2024 | 17,54 | 17,59 | 16,96 | 17,16 | -1,80% | 20.458,00 |
| 11.03.2024 | 17,96 | 17,96 | 17,41 | 17,47 | -2,70% | 48.079,00 |
| 08.03.2024 | 17,90 | 18,06 | 17,75 | 17,96 | 0,28% | 16.486,00 |
| 07.03.2024 | 17,80 | 17,94 | 17,69 | 17,91 | 1,07% | 5.496,00 |
| 06.03.2024 | 18,19 | 18,19 | 17,56 | 17,72 | -1,83% | 12.045,00 |
| 05.03.2024 | 17,83 | 18,25 | 17,59 | 18,05 | 1,21% | 24.197,00 |
| 04.03.2024 | 18,24 | 18,24 | 17,81 | 17,83 | -2,14% | 14.041,00 |
| 01.03.2024 | 17,96 | 18,29 | 17,80 | 18,22 | 2,19% | 15.306,00 |
| 29.02.2024 | 17,89 | 18,10 | 17,67 | 17,83 | -0,25% | 14.439,00 |
| 28.02.2024 | 17,66 | 17,95 | 17,66 | 17,88 | 2,79% | 5.883,00 |
| 27.02.2024 | 17,38 | 17,65 | 17,37 | 17,39 | -0,11% | 7.731,00 |
| 26.02.2024 | 17,52 | 17,62 | 17,26 | 17,41 | -1,00% | 9.013,00 |
| 23.02.2024 | 17,51 | 17,80 | 17,37 | 17,59 | -0,54% | 4.049,00 |
| 22.02.2024 | 17,86 | 18,01 | 17,65 | 17,68 | -1,70% | 13.603,00 |
| 21.02.2024 | 17,90 | 17,99 | 17,63 | 17,99 | 0,76% | 8.171,00 |
| 20.02.2024 | 17,80 | 17,99 | 17,61 | 17,85 | 0,54% | 34.962,00 |
| 19.02.2024 | 17,84 | 17,90 | 17,56 | 17,76 | -0,53% | 7.420,00 |
| 16.02.2024 | 17,61 | 18,04 | 17,61 | 17,85 | -0,22% | 17.466,00 |
| 15.02.2024 | 17,19 | 18,04 | 17,19 | 17,89 | 3,80% | 37.276,00 |
| 14.02.2024 | 16,90 | 17,58 | 16,90 | 17,24 | 3,45% | 39.055,00 |
| 13.02.2024 | 16,86 | 16,93 | 16,60 | 16,66 | -0,63% | 6.063,00 |
| 12.02.2024 | 16,76 | 16,86 | 16,61 | 16,77 | 0,27% | 13.113,00 |
| 09.02.2024 | 16,47 | 16,89 | 16,47 | 16,72 | 1,49% | 8.479,00 |
| 08.02.2024 | 17,03 | 17,03 | 16,47 | 16,48 | -2,14% | 7.268,00 |
| 07.02.2024 | 17,00 | 17,10 | 16,77 | 16,84 | -0,71% | 9.620,00 |
| 06.02.2024 | 16,61 | 17,09 | 16,61 | 16,96 | 0,89% | 21.156,00 |
| 05.02.2024 | 16,61 | 17,05 | 16,47 | 16,81 | 1,91% | 14.228,00 |
| 02.02.2024 | 16,44 | 16,92 | 16,36 | 16,49 | 0,21% | 16.786,00 |
| 01.02.2024 | 16,52 | 16,73 | 16,36 | 16,46 | -0,87% | 7.776,00 |
| 31.01.2024 | 16,54 | 16,80 | 16,54 | 16,60 | 0,12% | 5.953,00 |
| 30.01.2024 | 16,76 | 16,84 | 16,58 | 16,58 | -1,07% | 18.115,00 |
| 29.01.2024 | 16,58 | 16,80 | 16,45 | 16,76 | 0,15% | 9.621,00 |
| 26.01.2024 | 16,40 | 16,74 | 16,27 | 16,74 | 2,73% | 5.961,00 |
| 25.01.2024 | 16,98 | 17,06 | 15,79 | 16,29 | -4,51% | 15.046,00 |
| 24.01.2024 | 17,04 | 17,12 | 16,95 | 17,06 | 0,35% | 9.683,00 |
| 23.01.2024 | 16,84 | 17,00 | 16,79 | 17,00 | 0,62% | 6.982,00 |
| 22.01.2024 | 16,91 | 17,09 | 16,74 | 16,90 | -0,82% | 11.856,00 |
| 19.01.2024 | 16,76 | 17,36 | 16,51 | 17,04 | 3,06% | 42.490,00 |
| 18.01.2024 | 15,94 | 16,75 | 15,84 | 16,53 | 3,31% | 25.140,00 |
| 17.01.2024 | 15,99 | 16,18 | 15,84 | 16,00 | -0,16% | 10.840,00 |
| 16.01.2024 | 16,21 | 16,27 | 16,01 | 16,03 | -1,11% | 5.049,00 |
| 15.01.2024 | 16,25 | 16,37 | 16,07 | 16,21 | -0,34% | 20.075,00 |
| 12.01.2024 | 16,05 | 16,43 | 16,05 | 16,26 | 1,50% | 11.171,00 |
| 11.01.2024 | 16,62 | 16,67 | 15,98 | 16,02 | -3,03% | 11.471,00 |
| 10.01.2024 | 16,51 | 16,70 | 16,21 | 16,52 | -0,30% | 9.853,00 |
| 09.01.2024 | 16,56 | 16,80 | 16,48 | 16,57 | -0,42% | 7.481,00 |
| 08.01.2024 | 16,55 | 16,68 | 16,40 | 16,64 | -1,10% | 9.049,00 |
| 05.01.2024 | 16,65 | 16,91 | 16,62 | 16,83 | 1,05% | 14.596,00 |
| 04.01.2024 | 16,27 | 16,80 | 16,27 | 16,65 | 2,40% | 22.266,00 |
| 03.01.2024 | 16,15 | 16,44 | 16,04 | 16,26 | 1,59% | 10.427,00 |
| 02.01.2024 | 16,08 | 16,50 | 16,01 | 16,01 | -0,59% | 20.839,00 |
| 29.12.2023 | 15,84 | 16,19 | 15,84 | 16,10 | 1,74% | 6.144,00 |
| 28.12.2023 | 15,83 | 16,11 | 15,83 | 15,83 | -0,94% | 10.221,00 |
| 27.12.2023 | 15,58 | 16,06 | 15,58 | 15,98 | 1,78% | 14.377,00 |
| 22.12.2023 | 15,58 | 15,74 | 15,50 | 15,70 | 0,61% | 9.242,00 |
| 21.12.2023 | 15,63 | 15,79 | 15,55 | 15,60 | -0,26% | 19.399,00 |
| 20.12.2023 | 16,21 | 16,22 | 15,60 | 15,64 | -3,78% | 13.111,00 |
| 19.12.2023 | 16,04 | 16,40 | 16,04 | 16,26 | 1,40% | 9.231,00 |
| 18.12.2023 | 15,90 | 16,26 | 15,86 | 16,03 | 0,60% | 17.382,00 |
| 15.12.2023 | 16,09 | 16,12 | 15,83 | 15,94 | -1,33% | 12.130,00 |
| 14.12.2023 | 15,63 | 16,26 | 15,53 | 16,15 | 3,49% | 25.362,00 |
| 13.12.2023 | 15,45 | 15,70 | 15,36 | 15,61 | 0,84% | 12.925,00 |
| 12.12.2023 | 15,74 | 16,00 | 15,46 | 15,48 | -0,74% | 7.703,00 |
| 11.12.2023 | 15,46 | 15,83 | 15,45 | 15,59 | 0,39% | 15.786,00 |
| 08.12.2023 | 15,64 | 15,76 | 15,41 | 15,53 | -0,48% | 33.400,00 |
| 07.12.2023 | 15,67 | 15,77 | 15,59 | 15,61 | -0,61% | 14.307,00 |
| 06.12.2023 | 16,10 | 16,10 | 15,58 | 15,70 | -2,85% | 15.086,00 |
| 05.12.2023 | 16,20 | 16,31 | 16,12 | 16,16 | 0,15% | 11.330,00 |
| 04.12.2023 | 16,31 | 16,44 | 16,14 | 16,14 | -0,95% | 7.431,00 |
| 01.12.2023 | 16,27 | 16,49 | 16,18 | 16,29 | 0,18% | 8.244,00 |
| 30.11.2023 | 16,26 | 16,65 | 16,26 | 16,26 | 0,09% | 9.315,00 |
| 29.11.2023 | 16,17 | 16,51 | 16,17 | 16,25 | 0,00% | 11.792,00 |
| 28.11.2023 | 16,41 | 16,49 | 16,19 | 16,25 | -0,98% | 7.988,00 |
| 27.11.2023 | 16,23 | 16,77 | 16,21 | 16,41 | -0,12% | 17.692,00 |