19,920€
0,96%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 19,83 | 20,01 | 19,75 | 19,98 | 1,24% | 1.819,00 |
| 03.12.2025 | 19,48 | 19,73 | 19,48 | 19,73 | 1,39% | 65,00 |
| 02.12.2025 | 19,35 | 19,46 | 19,35 | 19,46 | 1,25% | 960,00 |
| 01.12.2025 | 19,44 | 19,44 | 19,20 | 19,22 | -1,18% | 310,00 |
| 28.11.2025 | 19,01 | 19,47 | 19,01 | 19,45 | 1,41% | 340,00 |
| 27.11.2025 | 18,78 | 19,19 | 18,78 | 19,18 | 4,01% | 261,00 |
| 26.11.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,91% | - |
| 25.11.2025 | 18,46 | 18,61 | 18,46 | 18,61 | 0,59% | 27,00 |
| 24.11.2025 | 18,37 | 18,50 | 18,37 | 18,50 | 0,54% | 25,00 |
| 21.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,92% | - |
| 20.11.2025 | 18,53 | 18,63 | 18,53 | 18,57 | 1,20% | 706,00 |
| 19.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,16% | - |
| 18.11.2025 | 18,60 | 18,60 | 18,38 | 18,38 | -2,34% | 520,00 |
| 17.11.2025 | 18,68 | 18,82 | 18,68 | 18,82 | 0,43% | 2.130,00 |
| 14.11.2025 | 18,72 | 18,86 | 18,72 | 18,74 | -1,68% | 1.050,00 |
| 13.11.2025 | 19,08 | 19,13 | 19,06 | 19,06 | -0,10% | 852,00 |
| 12.11.2025 | 19,04 | 19,08 | 19,04 | 19,08 | 0,37% | 1.270,00 |
| 11.11.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,21% | 200,00 |
| 10.11.2025 | 18,99 | 19,05 | 18,97 | 19,05 | 0,58% | 244,00 |
| 07.11.2025 | 18,67 | 18,94 | 18,26 | 18,94 | 0,21% | 1.237,00 |
| 06.11.2025 | 19,04 | 19,04 | 18,90 | 18,90 | -0,89% | 225,00 |
| 05.11.2025 | 18,70 | 19,07 | 18,70 | 19,07 | 1,54% | 19,00 |
| 04.11.2025 | 18,80 | 18,80 | 18,45 | 18,78 | -0,74% | 1.531,00 |
| 03.11.2025 | 18,82 | 19,00 | 18,82 | 18,92 | -1,30% | 2.250,00 |
| 31.10.2025 | 19,02 | 19,17 | 19,02 | 19,17 | -1,24% | 100,00 |
| 30.10.2025 | 19,39 | 19,50 | 19,21 | 19,41 | 0,00% | 851,00 |
| 29.10.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,92% | - |
| 28.10.2025 | 19,50 | 19,59 | 19,29 | 19,59 | -0,61% | 287,00 |
| 27.10.2025 | 19,99 | 19,99 | 19,71 | 19,71 | 0,41% | 261,00 |
| 24.10.2025 | 19,70 | 19,73 | 19,63 | 19,63 | 0,67% | 242,00 |
| 23.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 22.10.2025 | 19,61 | 19,86 | 19,40 | 19,40 | -0,97% | 1.676,00 |
| 21.10.2025 | 19,55 | 19,59 | 19,55 | 19,59 | -0,31% | 500,00 |
| 20.10.2025 | 19,34 | 19,65 | 19,34 | 19,65 | 3,31% | 350,00 |
| 17.10.2025 | 19,10 | 19,10 | 19,02 | 19,02 | -2,81% | 1.500,00 |
| 16.10.2025 | 19,11 | 19,57 | 19,11 | 19,57 | 1,08% | 365,00 |
| 15.10.2025 | 18,85 | 19,36 | 18,85 | 19,36 | 2,98% | 3.050,00 |
| 14.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 13.10.2025 | 18,66 | 19,02 | 18,66 | 19,00 | 0,16% | 500,00 |
| 10.10.2025 | 18,36 | 19,02 | 18,36 | 18,97 | 1,77% | 1.847,00 |
| 09.10.2025 | 18,20 | 18,66 | 18,20 | 18,64 | 2,31% | 400,00 |
| 08.10.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,22% | - |
| 07.10.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,03% | - |
| 06.10.2025 | 18,57 | 18,57 | 18,27 | 18,37 | 0,27% | 951,00 |
| 03.10.2025 | 17,84 | 18,33 | 17,84 | 18,32 | 1,22% | 1.002,00 |
| 02.10.2025 | 18,34 | 18,36 | 18,10 | 18,10 | -1,25% | 82,00 |
| 01.10.2025 | 17,80 | 18,39 | 17,80 | 18,33 | 1,44% | 869,00 |
| 30.09.2025 | 17,98 | 18,07 | 17,98 | 18,07 | -0,44% | 1.000,00 |
| 29.09.2025 | 18,41 | 18,41 | 18,05 | 18,15 | -0,77% | 608,00 |
| 26.09.2025 | 18,18 | 18,29 | 18,02 | 18,29 | -1,03% | 548,00 |
| 25.09.2025 | 18,39 | 18,48 | 18,12 | 18,48 | -1,02% | 801,00 |
| 24.09.2025 | 18,40 | 18,67 | 18,40 | 18,67 | 0,43% | 330,00 |
| 23.09.2025 | 18,25 | 18,59 | 18,25 | 18,59 | 0,00% | 800,00 |
| 22.09.2025 | 18,26 | 18,59 | 18,26 | 18,59 | 1,20% | 110,00 |
| 19.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,33% | - |
| 18.09.2025 | 18,60 | 18,60 | 18,43 | 18,43 | -1,97% | 335,00 |
| 17.09.2025 | 18,56 | 18,80 | 18,56 | 18,80 | 0,11% | 1.524,00 |
| 16.09.2025 | 18,70 | 18,78 | 18,70 | 18,78 | 0,32% | 250,00 |
| 15.09.2025 | 18,65 | 18,81 | 18,65 | 18,72 | 0,38% | 1.730,00 |
| 12.09.2025 | 18,35 | 18,65 | 18,35 | 18,65 | 2,36% | 88,00 |
| 10.09.2025 | 17,51 | 18,25 | 17,51 | 18,22 | 4,32% | 2.617,00 |
| 09.09.2025 | 17,64 | 17,68 | 17,43 | 17,47 | -0,37% | - |
| 08.09.2025 | 17,58 | 17,73 | 17,41 | 17,53 | -0,68% | - |
| 05.09.2025 | 17,34 | 17,65 | 17,34 | 17,65 | 1,73% | 3,00 |
| 04.09.2025 | 17,18 | 17,40 | 17,18 | 17,35 | 0,87% | 1.770,00 |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,41% | - |
| 02.09.2025 | 17,46 | 17,72 | 17,27 | 17,27 | -2,48% | 2.325,00 |
| 01.09.2025 | 17,39 | 17,72 | 17,39 | 17,71 | 0,34% | 1.881,00 |
| 29.08.2025 | 17,24 | 17,65 | 17,24 | 17,65 | 0,57% | 565,00 |
| 28.08.2025 | 17,22 | 17,55 | 17,22 | 17,55 | 1,62% | 20,00 |
| 27.08.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -0,29% | - |
| 26.08.2025 | 17,21 | 17,48 | 17,21 | 17,32 | -0,46% | 106,00 |
| 25.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,11% | - |
| 22.08.2025 | 17,32 | 17,42 | 17,32 | 17,42 | 2,47% | 516,00 |
| 21.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 20,00 |
| 20.08.2025 | 16,43 | 17,20 | 16,43 | 17,20 | 2,81% | 815,00 |
| 19.08.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,83% | - |
| 18.08.2025 | 16,82 | 16,99 | 16,82 | 16,87 | 1,08% | 556,00 |
| 15.08.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,00% | - |
| 14.08.2025 | 16,76 | 17,14 | 16,69 | 16,69 | -1,82% | 1.318,00 |
| 13.08.2025 | 16,91 | 17,00 | 16,91 | 17,00 | -0,29% | 20,00 |
| 12.08.2025 | 16,76 | 17,20 | 16,76 | 17,05 | 0,71% | 2.400,00 |
| 11.08.2025 | 17,02 | 17,02 | 16,70 | 16,93 | 0,59% | 750,00 |
| 08.08.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 0,96% | 33,00 |
| 07.08.2025 | 16,24 | 16,67 | 16,24 | 16,67 | 2,52% | 420,00 |
| 06.08.2025 | 16,30 | 16,30 | 16,26 | 16,26 | 1,12% | 203,00 |
| 05.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -1,83% | - |
| 04.08.2025 | 16,20 | 16,44 | 16,20 | 16,38 | 1,87% | 635,00 |
| 01.08.2025 | 16,24 | 16,24 | 16,08 | 16,08 | -1,89% | 2.175,00 |
| 31.07.2025 | 16,12 | 16,39 | 16,12 | 16,39 | 1,67% | 133,00 |
| 30.07.2025 | 16,30 | 16,30 | 16,12 | 16,12 | -2,83% | 900,00 |
| 29.07.2025 | 16,49 | 16,59 | 16,45 | 16,59 | -0,06% | 1.000,00 |
| 28.07.2025 | 16,67 | 16,70 | 16,60 | 16,60 | -0,48% | 1.155,00 |
| 25.07.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,77% | - |
| 24.07.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,85% | - |
| 23.07.2025 | 16,57 | 16,64 | 16,53 | 16,53 | 0,67% | 50,00 |
| 22.07.2025 | 16,00 | 16,42 | 16,00 | 16,42 | 2,24% | 360,00 |
| 21.07.2025 | 16,23 | 16,23 | 16,06 | 16,06 | -1,59% | 8.098,00 |
| 18.07.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,06% | - |
| 17.07.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -2,10% | - |