16,590€
1,94%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 16,13 | 16,20 | 16,13 | 16,20 | 0,00% | 175,00 |
| 12.05.2025 | 16,03 | 16,20 | 16,03 | 16,20 | 2,92% | 512,00 |
| 09.05.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,19% | - |
| 08.05.2025 | 15,89 | 15,93 | 15,89 | 15,93 | 0,31% | 800,00 |
| 07.05.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,94% | - |
| 06.05.2025 | 16,12 | 16,12 | 15,90 | 16,03 | -1,66% | 305,00 |
| 05.05.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -1,81% | 185,00 |
| 02.05.2025 | 16,06 | 16,60 | 16,06 | 16,60 | 3,62% | 1.257,00 |
| 30.04.2025 | 15,92 | 16,02 | 15,92 | 16,02 | -0,56% | 550,00 |
| 29.04.2025 | 15,85 | 16,11 | 15,85 | 16,11 | 3,20% | 762,00 |
| 28.04.2025 | 15,75 | 15,75 | 15,61 | 15,61 | -0,95% | 2.851,00 |
| 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 |