15,580€
-6,14%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,14 | 16,14 | 15,64 | 15,76 | -5,06% | 225,00 |
| 24.04.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 2,91% | 305,00 |
| 23.04.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 3,46% | - |
| 22.04.2025 | 15,85 | 15,85 | 15,56 | 15,59 | -0,19% | 1.335,00 |
| 17.04.2025 | 15,37 | 15,62 | 15,37 | 15,62 | 1,69% | 800,00 |
| 16.04.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,84% | - |
| 15.04.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 0,26% | - |
| 14.04.2025 | 15,70 | 15,70 | 15,45 | 15,45 | -0,32% | 116,00 |
| 11.04.2025 | 15,00 | 15,50 | 14,80 | 15,50 | 0,71% | 2.202,00 |
| 10.04.2025 | 15,81 | 15,81 | 15,39 | 15,39 | -2,59% | 22,00 |
| 09.04.2025 | 14,75 | 15,80 | 14,75 | 15,80 | 4,64% | 421,00 |
| 08.04.2025 | 15,60 | 15,60 | 15,00 | 15,10 | 1,62% | 2.465,00 |
| 07.04.2025 | 14,62 | 14,86 | 14,22 | 14,86 | -4,74% | 897,00 |
| 04.04.2025 | 16,19 | 16,48 | 15,32 | 15,60 | -4,15% | 6.774,00 |
| 03.04.2025 | 16,20 | 16,66 | 16,00 | 16,28 | -3,95% | 3.983,00 |
| 02.04.2025 | 16,82 | 16,95 | 16,82 | 16,95 | 0,83% | - |
| 01.04.2025 | 16,96 | 17,02 | 16,81 | 16,81 | -1,41% | 705,00 |
| 31.03.2025 | 16,98 | 17,05 | 16,84 | 17,05 | 1,46% | 502,00 |
| 28.03.2025 | 17,81 | 17,81 | 16,80 | 16,80 | -6,74% | 2.403,00 |
| 27.03.2025 | 17,83 | 18,02 | 17,83 | 18,02 | -0,69% | 50,00 |
| 26.03.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,00% | - |
| 25.03.2025 | 17,91 | 18,24 | 17,91 | 18,14 | 0,00% | 208,00 |
| 24.03.2025 | 17,93 | 18,14 | 17,93 | 18,14 | 2,02% | 2.400,00 |
| 21.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,62% | 38,00 |
| 20.03.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -1,12% | - |
| 19.03.2025 | 17,50 | 17,87 | 17,50 | 17,87 | 2,03% | 930,00 |
| 18.03.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,98% | - |
| 17.03.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,15% | - |
| 14.03.2025 | 16,96 | 17,20 | 16,96 | 17,20 | 1,39% | 360,00 |
| 13.03.2025 | 16,81 | 17,04 | 16,81 | 16,97 | 0,86% | 1.930,00 |
| 12.03.2025 | 16,93 | 17,08 | 16,82 | 16,82 | -1,09% | 1.154,00 |
| 11.03.2025 | 16,94 | 17,16 | 16,94 | 17,01 | -1,51% | 918,00 |
| 10.03.2025 | 17,30 | 17,30 | 17,12 | 17,27 | 0,73% | 100,00 |
| 07.03.2025 | 16,59 | 17,14 | 16,59 | 17,14 | 3,22% | 1.100,00 |
| 06.03.2025 | 16,69 | 16,85 | 16,60 | 16,61 | -1,45% | 6.025,00 |
| 05.03.2025 | 16,71 | 16,85 | 16,71 | 16,85 | 0,84% | 2.315,00 |
| 04.03.2025 | 17,40 | 17,40 | 16,71 | 16,71 | -4,43% | 9.349,00 |
| 03.03.2025 | 17,77 | 17,77 | 17,49 | 17,49 | -2,21% | 150,00 |
| 28.02.2025 | 17,71 | 17,88 | 17,71 | 17,88 | -0,78% | 150,00 |
| 27.02.2025 | 18,27 | 18,27 | 18,02 | 18,02 | -1,64% | 100,00 |
| 26.02.2025 | 18,22 | 18,50 | 18,22 | 18,32 | -0,52% | 1.450,00 |
| 25.02.2025 | 18,23 | 18,42 | 18,23 | 18,42 | 0,85% | 123,00 |
| 24.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,41% | - |
| 21.02.2025 | 18,20 | 18,54 | 18,20 | 18,34 | -2,81% | 168,00 |
| 20.02.2025 | 18,67 | 18,87 | 18,67 | 18,87 | -0,50% | 506,00 |
| 19.02.2025 | 18,61 | 18,96 | 18,61 | 18,96 | 2,21% | 2.030,00 |
| 18.02.2025 | 18,81 | 19,00 | 18,55 | 18,55 | -1,83% | 9.912,00 |
| 17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,92% | - |
| 14.02.2025 | 18,65 | 19,07 | 18,65 | 19,07 | 3,90% | 155,00 |
| 13.02.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,73% | - |
| 12.02.2025 | 18,54 | 18,54 | 18,49 | 18,49 | -0,70% | 170,00 |
| 11.02.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -0,48% | - |
| 10.02.2025 | 18,51 | 18,71 | 18,51 | 18,71 | 0,35% | 1.088,00 |
| 07.02.2025 | 18,41 | 18,65 | 18,41 | 18,65 | 0,03% | 200,00 |
| 06.02.2025 | 18,48 | 18,68 | 18,48 | 18,64 | -0,32% | 261,00 |
| 05.02.2025 | 18,55 | 18,70 | 18,55 | 18,70 | 0,32% | 1.000,00 |
| 04.02.2025 | 18,41 | 18,64 | 18,41 | 18,64 | 1,36% | 45,00 |
| 03.02.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -3,72% | - |
| 31.01.2025 | 19,38 | 19,46 | 19,10 | 19,10 | -1,04% | 1.490,00 |
| 30.01.2025 | 18,67 | 19,46 | 18,67 | 19,30 | 3,21% | 2.071,00 |
| 29.01.2025 | 18,49 | 18,70 | 18,49 | 18,70 | 1,30% | 63,00 |
| 28.01.2025 | 18,11 | 18,50 | 18,11 | 18,46 | 0,96% | 4.647,00 |
| 27.01.2025 | 18,05 | 18,29 | 17,99 | 18,29 | 0,94% | 2.500,00 |
| 24.01.2025 | 18,12 | 18,23 | 18,12 | 18,12 | -0,88% | 1.040,00 |
| 23.01.2025 | 17,77 | 18,30 | 17,77 | 18,28 | 1,90% | 1.210,00 |
| 22.01.2025 | 17,64 | 18,00 | 17,64 | 17,94 | 1,18% | 4.910,00 |
| 21.01.2025 | 17,60 | 17,73 | 17,60 | 17,73 | 0,68% | 235,00 |
| 20.01.2025 | 17,63 | 17,71 | 17,61 | 17,61 | 0,57% | 1.497,00 |
| 17.01.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,48% | 106,00 |
| 16.01.2025 | 17,50 | 18,01 | 17,16 | 17,59 | 1,79% | 7.614,00 |
| 15.01.2025 | 16,57 | 17,28 | 16,57 | 17,28 | 1,65% | 990,00 |
| 14.01.2025 | 16,85 | 17,00 | 16,85 | 17,00 | 3,94% | 1.020,00 |
| 13.01.2025 | 16,45 | 16,45 | 16,34 | 16,36 | -1,48% | 1.400,00 |
| 10.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,66% | - |
| 09.01.2025 | 16,30 | 16,71 | 16,30 | 16,71 | 0,60% | 1.050,00 |
| 08.01.2025 | 16,42 | 16,65 | 16,42 | 16,61 | 0,61% | 275,00 |
| 07.01.2025 | 16,60 | 16,65 | 16,51 | 16,51 | -1,34% | 696,00 |
| 06.01.2025 | 16,70 | 16,74 | 16,70 | 16,74 | -0,36% | 787,00 |
| 03.01.2025 | 16,72 | 16,93 | 16,72 | 16,80 | 0,66% | 980,00 |
| 02.01.2025 | 16,31 | 16,84 | 16,31 | 16,69 | 1,68% | 700,00 |
| 30.12.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,12% | - |
| 27.12.2024 | 16,23 | 16,43 | 16,23 | 16,43 | 0,15% | 170,00 |
| 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 |