16,450€
0,06%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,37 | 16,41 | 16,37 | 16,41 | -0,21% | 2.180,00 |
| 20.12.2024 | 16,30 | 16,44 | 16,30 | 16,44 | -0,42% | 250,00 |
| 19.12.2024 | 16,33 | 16,51 | 16,33 | 16,51 | -0,93% | 217,00 |
| 18.12.2024 | 16,66 | 16,87 | 16,66 | 16,67 | -0,71% | 700,00 |
| 17.12.2024 | 16,94 | 17,19 | 16,79 | 16,79 | -2,44% | 1.671,00 |
| 16.12.2024 | 17,31 | 17,39 | 17,21 | 17,21 | -2,36% | 6.300,00 |
| 13.12.2024 | 17,52 | 17,71 | 17,52 | 17,62 | 1,73% | 4.010,00 |
| 12.12.2024 | 17,41 | 17,79 | 17,32 | 17,32 | -1,00% | 1.400,00 |
| 11.12.2024 | 17,07 | 17,51 | 17,07 | 17,50 | 2,28% | 1.370,00 |
| 10.12.2024 | 17,14 | 17,40 | 17,11 | 17,11 | -0,52% | 1.412,00 |
| 09.12.2024 | 17,16 | 17,29 | 17,16 | 17,20 | -1,29% | 3.206,00 |
| 06.12.2024 | 17,11 | 17,42 | 17,11 | 17,42 | -0,43% | 143,00 |
| 05.12.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,69% | 869,00 |
| 04.12.2024 | 17,10 | 17,50 | 17,10 | 17,21 | 1,90% | 4.770,00 |
| 03.12.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,59% | - |
| 02.12.2024 | 17,10 | 17,10 | 16,99 | 16,99 | -0,73% | 1.093,00 |
| 29.11.2024 | 17,02 | 17,11 | 17,02 | 17,11 | 0,32% | 2.075,00 |
| 28.11.2024 | 17,09 | 17,12 | 17,06 | 17,06 | -0,03% | 375,00 |
| 27.11.2024 | 16,93 | 17,17 | 16,93 | 17,06 | -1,02% | 306,00 |
| 26.11.2024 | 17,35 | 17,41 | 17,18 | 17,24 | -1,40% | 2.131,00 |
| 25.11.2024 | 17,32 | 17,55 | 17,32 | 17,48 | 0,60% | 952,00 |
| 22.11.2024 | 17,12 | 17,51 | 17,12 | 17,38 | 0,29% | 1.229,00 |
| 21.11.2024 | 17,17 | 17,33 | 16,95 | 17,33 | 2,18% | - |
| 20.11.2024 | 16,92 | 17,20 | 16,92 | 16,96 | -1,77% | 174,00 |
| 19.11.2024 | 16,80 | 17,26 | 16,80 | 17,26 | 1,47% | 4.064,00 |
| 18.11.2024 | 16,56 | 17,01 | 16,56 | 17,01 | 0,47% | 1.289,00 |
| 15.11.2024 | 16,18 | 16,93 | 16,18 | 16,93 | 2,92% | 420,00 |
| 14.11.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,61% | 70,00 |
| 13.11.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,67% | - |
| 12.11.2024 | 16,45 | 16,46 | 16,43 | 16,46 | 0,00% | 360,00 |
| 11.11.2024 | 16,41 | 16,46 | 16,41 | 16,46 | -1,44% | 410,00 |
| 08.11.2024 | 16,42 | 16,70 | 16,42 | 16,70 | 0,00% | 547,00 |
| 07.11.2024 | 16,59 | 16,70 | 16,50 | 16,70 | 0,15% | 1.444,00 |
| 06.11.2024 | 15,90 | 16,70 | 15,90 | 16,68 | 5,17% | 2.320,00 |
| 05.11.2024 | 15,71 | 15,86 | 15,71 | 15,86 | 1,02% | 200,00 |
| 04.11.2024 | 15,81 | 15,81 | 15,70 | 15,70 | -1,20% | 705,00 |
| 01.11.2024 | 15,51 | 15,89 | 15,51 | 15,89 | 1,47% | 238,00 |
| 31.10.2024 | 16,03 | 16,11 | 15,66 | 15,66 | -4,25% | 766,00 |
| 30.10.2024 | 16,01 | 16,35 | 16,01 | 16,35 | 0,77% | 410,00 |
| 29.10.2024 | 16,61 | 16,61 | 16,23 | 16,23 | -1,13% | 75,00 |
| 28.10.2024 | 16,41 | 16,50 | 16,41 | 16,41 | -1,32% | 600,00 |
| 25.10.2024 | 16,35 | 16,63 | 16,35 | 16,63 | -0,72% | 233,00 |
| 24.10.2024 | 16,31 | 16,75 | 16,31 | 16,75 | 2,42% | 2.500,00 |
| 23.10.2024 | 16,21 | 16,48 | 16,21 | 16,36 | -0,79% | 160,00 |
| 22.10.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -0,09% | - |
| 21.10.2024 | 16,42 | 16,70 | 16,27 | 16,50 | -2,28% | 3.487,00 |
| 18.10.2024 | 16,76 | 16,89 | 16,76 | 16,89 | -0,21% | 350,00 |
| 17.10.2024 | 16,41 | 16,92 | 16,41 | 16,92 | 2,24% | 1.788,00 |
| 16.10.2024 | 16,50 | 16,55 | 16,43 | 16,55 | 0,27% | 2.340,00 |
| 15.10.2024 | 16,32 | 16,66 | 16,32 | 16,51 | -0,27% | 7.891,00 |
| 14.10.2024 | 16,43 | 16,55 | 16,43 | 16,55 | 0,85% | 700,00 |
| 11.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,23% | - |
| 10.10.2024 | 16,04 | 16,62 | 16,04 | 16,62 | 3,52% | 1.485,00 |
| 09.10.2024 | 15,80 | 16,15 | 15,80 | 16,05 | 1,49% | 175,00 |
| 08.10.2024 | 16,05 | 16,17 | 15,82 | 15,82 | -2,50% | 2.304,00 |
| 07.10.2024 | 16,11 | 16,22 | 16,11 | 16,22 | -0,86% | 42,00 |
| 04.10.2024 | 15,96 | 16,36 | 15,96 | 16,36 | 2,99% | 273,00 |
| 03.10.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 0,06% | - |
| 02.10.2024 | 15,99 | 15,99 | 15,88 | 15,88 | -1,85% | 150,00 |
| 01.10.2024 | 16,00 | 16,18 | 16,00 | 16,18 | 2,86% | 1.330,00 |
| 30.09.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -1,66% | 125,00 |
| 27.09.2024 | 15,70 | 15,99 | 15,70 | 15,99 | 1,91% | 620,00 |
| 26.09.2024 | 15,84 | 16,10 | 15,69 | 15,69 | 2,21% | 4.995,00 |
| 25.09.2024 | 15,69 | 15,69 | 15,35 | 15,35 | -2,38% | 400,00 |
| 24.09.2024 | 15,77 | 15,77 | 15,73 | 15,73 | -0,10% | 950,00 |
| 23.09.2024 | 15,73 | 15,94 | 15,73 | 15,74 | 0,48% | 420,00 |
| 20.09.2024 | 15,63 | 15,94 | 15,63 | 15,67 | -1,48% | 952,00 |
| 19.09.2024 | 15,59 | 15,90 | 15,59 | 15,90 | 1,92% | 2.100,00 |
| 18.09.2024 | 15,76 | 15,76 | 15,55 | 15,60 | -0,67% | 930,00 |
| 17.09.2024 | 15,73 | 15,85 | 15,71 | 15,71 | -1,23% | 314,00 |
| 16.09.2024 | 15,71 | 16,00 | 15,71 | 15,90 | 1,73% | 1.998,00 |
| 13.09.2024 | 15,43 | 15,64 | 15,43 | 15,63 | 0,32% | 410,00 |
| 12.09.2024 | 15,57 | 15,65 | 15,57 | 15,58 | 1,23% | 1.860,00 |
| 11.09.2024 | 15,70 | 15,70 | 15,39 | 15,39 | -0,10% | 300,00 |
| 10.09.2024 | 15,42 | 15,70 | 15,41 | 15,41 | 0,33% | 8.277,00 |
| 09.09.2024 | 15,30 | 15,74 | 15,30 | 15,36 | 0,33% | 10.669,00 |
| 06.09.2024 | 15,38 | 15,38 | 15,29 | 15,31 | -1,16% | 225,00 |
| 05.09.2024 | 15,37 | 15,49 | 15,37 | 15,49 | -0,45% | 200,00 |
| 04.09.2024 | 15,14 | 15,56 | 15,14 | 15,56 | 1,63% | 826,00 |
| 03.09.2024 | 15,54 | 15,54 | 15,31 | 15,31 | -2,14% | 300,00 |
| 02.09.2024 | 15,73 | 15,73 | 15,64 | 15,64 | 0,94% | 40,00 |
| 30.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,62% | - |
| 29.08.2024 | 15,80 | 15,84 | 15,75 | 15,75 | -0,51% | 240,00 |
| 28.08.2024 | 15,87 | 15,87 | 15,83 | 15,83 | -1,16% | 140,00 |
| 27.08.2024 | 15,68 | 16,02 | 15,68 | 16,02 | 1,14% | 250,00 |
| 26.08.2024 | 15,56 | 15,95 | 15,56 | 15,84 | -0,94% | 3.395,00 |
| 23.08.2024 | 15,78 | 15,99 | 15,78 | 15,99 | 1,04% | 350,00 |
| 22.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,69% | - |
| 21.08.2024 | 15,92 | 16,04 | 15,92 | 15,93 | -1,55% | 1.500,00 |
| 20.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 1,19% | - |
| 19.08.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -0,68% | - |
| 16.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,19% | - |
| 15.08.2024 | 16,02 | 16,30 | 16,02 | 16,13 | 0,53% | 568,00 |
| 14.08.2024 | 15,87 | 16,11 | 15,87 | 16,05 | 0,28% | 700,00 |
| 13.08.2024 | 15,51 | 16,00 | 15,51 | 16,00 | 3,23% | 1.120,00 |
| 12.08.2024 | 15,43 | 15,64 | 15,43 | 15,50 | -0,96% | 470,00 |
| 09.08.2024 | 15,30 | 15,65 | 15,30 | 15,65 | 1,95% | 5.250,00 |
| 08.08.2024 | 15,41 | 15,46 | 15,35 | 15,35 | -0,97% | 2.583,00 |
| 07.08.2024 | 14,94 | 15,50 | 14,94 | 15,50 | 4,17% | 834,00 |
| 06.08.2024 | 14,63 | 14,88 | 14,63 | 14,88 | 2,27% | 707,00 |