20,000€
-0,10%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,74 | 20,02 | 19,74 | 20,02 | -1,28% | 54,00 |
| 25.02.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 3,36% | 10,00 |
| 24.02.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,71% | - |
| 23.02.2026 | 19,95 | 20,14 | 19,76 | 19,76 | -4,91% | 3.090,00 |
| 20.02.2026 | 20,22 | 20,78 | 20,22 | 20,78 | 1,07% | 500,00 |
| 19.02.2026 | 20,34 | 20,56 | 20,34 | 20,56 | 0,00% | 480,00 |
| 18.02.2026 | 20,06 | 20,88 | 20,06 | 20,56 | 2,80% | 1.747,00 |
| 17.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,45% | - |
| 16.02.2026 | 20,44 | 20,44 | 19,91 | 19,91 | 0,35% | 155,00 |
| 13.02.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -3,22% | - |
| 12.02.2026 | 20,22 | 20,50 | 20,22 | 20,50 | 3,43% | 300,00 |
| 11.02.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,46% | - |
| 10.02.2026 | 19,83 | 19,83 | 19,73 | 19,73 | -1,94% | 75,00 |
| 09.02.2026 | 19,76 | 20,12 | 19,67 | 20,12 | 1,72% | 1.327,00 |
| 06.02.2026 | 19,52 | 19,78 | 19,52 | 19,78 | 0,61% | 200,00 |
| 05.02.2026 | 19,61 | 19,90 | 19,61 | 19,66 | 0,36% | 845,00 |
| 04.02.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,25% | - |
| 03.02.2026 | 19,12 | 19,64 | 19,12 | 19,64 | 4,69% | 350,00 |
| 02.02.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -2,19% | - |
| 30.01.2026 | 19,08 | 19,18 | 19,08 | 19,18 | -1,54% | 270,00 |
| 29.01.2026 | 18,97 | 19,57 | 18,78 | 19,48 | 5,24% | 137,00 |
| 28.01.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 1,15% | - |
| 27.01.2026 | 18,43 | 18,43 | 18,30 | 18,30 | 0,55% | 1.451,00 |
| 26.01.2026 | 18,12 | 18,20 | 18,12 | 18,20 | -1,19% | 100,00 |
| 23.01.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 0,16% | - |
| 22.01.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 0,27% | - |
| 21.01.2026 | 18,13 | 18,34 | 18,13 | 18,34 | -1,56% | 1.000,00 |
| 20.01.2026 | 18,44 | 18,84 | 18,44 | 18,63 | 0,81% | 3.001,00 |
| 19.01.2026 | 18,25 | 18,68 | 18,25 | 18,48 | -2,84% | 8.470,00 |
| 16.01.2026 | 19,48 | 19,48 | 19,02 | 19,02 | -3,70% | 1.400,00 |
| 15.01.2026 | 19,12 | 19,75 | 19,12 | 19,75 | 2,76% | 810,00 |
| 14.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -2,19% | 1.500,00 |
| 13.01.2026 | 19,58 | 19,65 | 19,58 | 19,65 | -0,51% | 1.050,00 |
| 12.01.2026 | 19,49 | 19,85 | 19,49 | 19,75 | 1,65% | 42,00 |
| 09.01.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,22% | 70,00 |
| 08.01.2026 | 19,41 | 19,71 | 19,40 | 19,67 | -0,46% | 585,00 |
| 07.01.2026 | 19,67 | 19,76 | 19,67 | 19,76 | 0,36% | 2.190,00 |
| 06.01.2026 | 20,24 | 20,24 | 19,69 | 19,69 | -5,25% | 120,00 |
| 05.01.2026 | 21,02 | 21,02 | 20,78 | 20,78 | 1,96% | 280,00 |
| 02.01.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,49% | - |
| 30.12.2025 | 20,26 | 20,64 | 20,26 | 20,48 | -1,25% | 1.090,00 |
| 29.12.2025 | 19,87 | 20,74 | 19,87 | 20,74 | 2,47% | 2.654,00 |
| 23.12.2025 | 20,28 | 20,50 | 20,24 | 20,24 | -1,27% | 1.700,00 |
| 22.12.2025 | 19,96 | 20,50 | 19,96 | 20,50 | 1,08% | 440,00 |
| 19.12.2025 | 19,80 | 20,38 | 19,80 | 20,28 | 2,74% | 1.809,00 |
| 18.12.2025 | 19,77 | 19,77 | 19,74 | 19,74 | -0,75% | 2.000,00 |
| 17.12.2025 | 19,86 | 20,10 | 19,86 | 19,89 | 1,69% | 390,00 |
| 16.12.2025 | 19,60 | 19,60 | 19,56 | 19,56 | 0,51% | 3,00 |
| 15.12.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -1,57% | 500,00 |
| 12.12.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,10% | - |
| 11.12.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,60% | - |
| 10.12.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,55% | - |
| 09.12.2025 | 19,97 | 19,98 | 19,97 | 19,98 | -0,10% | 125,00 |
| 08.12.2025 | 20,06 | 20,06 | 20,00 | 20,00 | 0,96% | 300,00 |
| 05.12.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,95% | - |
| 04.12.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,37% | 3.369,00 |
| 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 |