17,555€
-1,04%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 17,38 | 17,74 | 17,38 | 17,74 | 1,84% | 340,00 |
| 22.06.2026 | 17,53 | 17,53 | 17,42 | 17,42 | -0,51% | 30,00 |
| 19.06.2026 | 17,23 | 17,51 | 17,23 | 17,51 | 1,39% | 150,00 |
| 18.06.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,46% | - |
| 17.06.2026 | 17,62 | 17,62 | 17,35 | 17,35 | -1,48% | 1,00 |
| 16.06.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 3,59% | - |
| 15.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,19% | 1.890,00 |
| 12.06.2026 | 17,12 | 17,93 | 17,12 | 17,93 | 2,93% | 36,00 |
| 11.06.2026 | 17,22 | 17,42 | 17,22 | 17,42 | 0,75% | 300,00 |
| 10.06.2026 | 17,14 | 17,41 | 17,14 | 17,29 | 0,12% | 211,00 |
| 09.06.2026 | 17,02 | 17,27 | 17,02 | 17,27 | 1,17% | 50,00 |
| 08.06.2026 | 17,49 | 17,50 | 17,07 | 17,07 | -2,46% | 7.311,00 |
| 05.06.2026 | 17,61 | 17,71 | 17,50 | 17,50 | -2,02% | 595,00 |
| 04.06.2026 | 18,09 | 18,14 | 17,86 | 17,86 | -3,04% | 480,00 |
| 03.06.2026 | 18,71 | 18,71 | 18,39 | 18,42 | -0,38% | 1.462,00 |
| 02.06.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,86% | - |
| 01.06.2026 | 18,61 | 18,65 | 18,61 | 18,65 | 0,00% | 510,00 |
| 29.05.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,80% | - |
| 28.05.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -1,45% | - |
| 27.05.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 0,76% | - |
| 26.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,18% | - |
| 25.05.2026 | 18,93 | 18,93 | 18,67 | 18,67 | 0,32% | 157,00 |
| 22.05.2026 | 18,70 | 18,70 | 18,61 | 18,61 | 0,11% | 4,00 |
| 21.05.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 1,53% | - |
| 20.05.2026 | 18,31 | 18,31 | 18,31 | 18,31 | -0,49% | - |
| 19.05.2026 | 18,43 | 18,75 | 18,40 | 18,40 | 1,94% | 310,00 |
| 18.05.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,11% | - |
| 15.05.2026 | 17,74 | 18,32 | 17,74 | 18,03 | 2,10% | 154,00 |
| 14.05.2026 | 17,81 | 17,81 | 17,66 | 17,66 | -1,89% | 290,00 |
| 13.05.2026 | 18,08 | 18,08 | 18,00 | 18,00 | 2,45% | 150,00 |
| 11.05.2026 | 18,13 | 18,13 | 17,57 | 17,57 | -1,13% | 1.976,00 |
| 08.05.2026 | 17,68 | 17,87 | 17,68 | 17,77 | -0,89% | 2.796,00 |
| 07.05.2026 | 18,32 | 18,32 | 17,93 | 17,93 | -2,45% | 100,00 |
| 06.05.2026 | 18,52 | 18,52 | 18,38 | 18,38 | -0,49% | 700,00 |
| 05.05.2026 | 18,72 | 18,74 | 18,47 | 18,47 | -2,28% | 5,00 |
| 04.05.2026 | 18,70 | 18,90 | 18,70 | 18,90 | 1,34% | 32,00 |
| 30.04.2026 | 18,47 | 18,65 | 18,47 | 18,65 | -0,21% | 668,00 |
| 29.04.2026 | 18,58 | 18,69 | 18,58 | 18,69 | -1,11% | 5,00 |
| 28.04.2026 | 18,32 | 18,90 | 18,32 | 18,90 | 1,07% | 1.150,00 |
| 27.04.2026 | 18,39 | 18,70 | 18,39 | 18,70 | 1,41% | 508,00 |
| 24.04.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,22% | - |
| 23.04.2026 | 18,28 | 18,40 | 18,28 | 18,40 | -1,23% | 4,00 |
| 22.04.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 0,16% | - |
| 21.04.2026 | 19,04 | 19,04 | 18,60 | 18,60 | -2,62% | 1.190,00 |
| 20.04.2026 | 18,90 | 19,19 | 18,90 | 19,10 | 0,05% | 145,00 |
| 17.04.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 1,01% | - |
| 16.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,16% | - |
| 15.04.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,73% | - |
| 14.04.2026 | 18,85 | 19,07 | 18,85 | 19,07 | -0,63% | 500,00 |
| 13.04.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -1,79% | - |
| 10.04.2026 | 19,68 | 19,68 | 19,54 | 19,54 | -2,06% | 220,00 |
| 09.04.2026 | 19,84 | 19,95 | 19,84 | 19,95 | -1,24% | 300,00 |
| 08.04.2026 | 19,84 | 20,20 | 19,84 | 20,20 | 1,92% | 390,00 |
| 07.04.2026 | 19,52 | 20,12 | 19,52 | 19,82 | 0,41% | 2.066,00 |
| 02.04.2026 | 19,40 | 19,74 | 19,40 | 19,74 | 0,82% | 260,00 |
| 01.04.2026 | 19,62 | 19,96 | 19,58 | 19,58 | 0,15% | 1.015,00 |
| 31.03.2026 | 19,17 | 19,55 | 19,17 | 19,55 | 3,99% | 340,00 |
| 30.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,44% | 100,00 |
| 27.03.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 2,99% | - |
| 26.03.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -1,11% | - |
| 25.03.2026 | 18,81 | 19,18 | 18,81 | 18,92 | 0,53% | 200,00 |
| 24.03.2026 | 18,62 | 18,82 | 18,62 | 18,82 | 0,86% | 150,00 |
| 23.03.2026 | 18,53 | 18,76 | 18,50 | 18,66 | -5,71% | 4.404,00 |
| 20.03.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -0,95% | - |
| 19.03.2026 | 20,00 | 20,00 | 19,98 | 19,98 | -1,38% | 529,00 |
| 18.03.2026 | 20,28 | 20,32 | 20,26 | 20,26 | 0,50% | 330,00 |
| 17.03.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,40% | - |
| 16.03.2026 | 19,96 | 20,08 | 19,96 | 20,08 | -0,10% | 669,00 |
| 13.03.2026 | 19,69 | 20,10 | 19,69 | 20,10 | 1,67% | 280,00 |
| 12.03.2026 | 19,28 | 19,77 | 19,28 | 19,77 | 2,38% | 350,00 |
| 11.03.2026 | 19,31 | 19,31 | 19,31 | 19,31 | -1,48% | - |
| 10.03.2026 | 19,09 | 19,60 | 19,09 | 19,60 | 0,67% | 354,00 |
| 09.03.2026 | 19,63 | 19,63 | 19,47 | 19,47 | -2,06% | 55,00 |
| 06.03.2026 | 19,99 | 19,99 | 19,88 | 19,88 | 0,15% | 461,00 |
| 05.03.2026 | 19,46 | 19,85 | 19,46 | 19,85 | 0,66% | 1,00 |
| 04.03.2026 | 19,08 | 19,75 | 19,08 | 19,72 | 1,70% | 195,00 |
| 03.03.2026 | 19,50 | 19,51 | 18,98 | 19,39 | -1,47% | 2.508,00 |
| 02.03.2026 | 19,62 | 19,68 | 19,61 | 19,68 | -1,50% | 400,00 |
| 27.02.2026 | 19,70 | 19,98 | 19,70 | 19,98 | -0,20% | 380,00 |
| 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 | 0,10% | 270,00 |
| 29.01.2026 | 18,78 | 19,57 | 18,78 | 19,16 | 3,51% | 337,00 |