18,255€
-0,41%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -1,48% | - |
| 15.07.2025 | 16,50 | 17,18 | 16,50 | 16,91 | 7,03% | 4.310,00 |
| 14.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,06% | - |
| 11.07.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,63% | - |
| 10.07.2025 | 16,09 | 16,16 | 15,89 | 15,89 | -1,97% | 1.217,00 |
| 09.07.2025 | 16,03 | 16,23 | 16,03 | 16,21 | 0,68% | 2.700,00 |
| 08.07.2025 | 15,97 | 16,15 | 15,97 | 16,10 | -0,25% | 6.430,00 |
| 07.07.2025 | 16,15 | 16,32 | 15,97 | 16,14 | -1,47% | 1.520,00 |
| 04.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,21% | - |
| 03.07.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,06% | - |
| 02.07.2025 | 16,28 | 16,75 | 16,28 | 16,57 | 1,53% | 881,00 |
| 01.07.2025 | 16,36 | 16,36 | 16,25 | 16,32 | -0,24% | 38,00 |
| 30.06.2025 | 16,28 | 16,36 | 16,28 | 16,36 | 0,06% | 80,00 |
| 27.06.2025 | 15,95 | 16,35 | 15,95 | 16,35 | 2,51% | 150,00 |
| 26.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,45% | 100,00 |
| 25.06.2025 | 16,06 | 16,35 | 16,06 | 16,35 | -0,06% | 88,00 |
| 24.06.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,30% | - |
| 23.06.2025 | 16,13 | 16,15 | 16,01 | 16,15 | -0,25% | 1.430,00 |
| 20.06.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 1,19% | - |
| 19.06.2025 | 15,97 | 16,17 | 15,97 | 16,00 | -0,56% | 22,00 |
| 18.06.2025 | 16,21 | 16,21 | 16,03 | 16,09 | -2,19% | 1.500,00 |
| 17.06.2025 | 16,34 | 16,50 | 16,34 | 16,45 | 0,30% | 510,00 |
| 16.06.2025 | 16,32 | 16,40 | 16,32 | 16,40 | 0,43% | 350,00 |
| 13.06.2025 | 16,37 | 16,44 | 16,32 | 16,33 | -0,31% | 2.050,00 |
| 12.06.2025 | 16,52 | 16,52 | 16,37 | 16,38 | -0,97% | 802,00 |
| 11.06.2025 | 16,49 | 16,54 | 16,49 | 16,54 | -1,19% | 10,00 |
| 10.06.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,60% | - |
| 09.06.2025 | 16,40 | 16,64 | 16,30 | 16,64 | 0,00% | 500,00 |
| 06.06.2025 | 16,10 | 16,64 | 16,10 | 16,64 | 2,84% | 2.100,00 |
| 05.06.2025 | 16,00 | 16,18 | 16,00 | 16,18 | -0,31% | 180,00 |
| 04.06.2025 | 16,21 | 16,23 | 16,21 | 16,23 | -0,18% | 310,00 |
| 03.06.2025 | 16,14 | 16,26 | 16,12 | 16,26 | 0,37% | 3.517,00 |
| 02.06.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -0,55% | 111,00 |
| 30.05.2025 | 16,36 | 16,50 | 16,29 | 16,29 | -2,34% | 1.017,00 |
| 29.05.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,46% | 65,00 |
| 28.05.2025 | 16,51 | 16,51 | 16,44 | 16,44 | -2,32% | 11,00 |
| 27.05.2025 | 16,29 | 16,85 | 16,29 | 16,83 | 2,00% | 406,00 |
| 26.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,98% | 500,00 |
| 23.05.2025 | 16,24 | 16,56 | 16,24 | 16,34 | 0,37% | 1.085,00 |
| 22.05.2025 | 16,76 | 16,77 | 16,28 | 16,28 | -2,86% | 649,00 |
| 21.05.2025 | 16,33 | 16,95 | 16,33 | 16,76 | 3,01% | 62,00 |
| 20.05.2025 | 16,42 | 16,42 | 16,27 | 16,27 | -2,87% | 6,00 |
| 19.05.2025 | 16,51 | 16,75 | 16,51 | 16,75 | 0,30% | 1.503,00 |
| 16.05.2025 | 16,31 | 16,85 | 16,31 | 16,70 | 1,21% | 1.344,00 |
| 15.05.2025 | 16,11 | 16,50 | 16,11 | 16,50 | 1,91% | 1.398,00 |
| 14.05.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,06% | - |