19,235€
-2,16%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 19,19 | 19,24 | 19,00 | 19,18 | -2,47% | 4,00 |
| 27.08.2026 | 19,23 | 19,66 | 19,18 | 19,66 | 1,13% | 690,00 |
| 26.08.2026 | 18,92 | 19,44 | 18,92 | 19,44 | 3,79% | 100,00 |
| 25.08.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -0,79% | - |
| 24.08.2026 | 18,54 | 19,02 | 18,54 | 18,88 | 0,05% | 304,00 |
| 21.08.2026 | 18,02 | 18,87 | 18,02 | 18,87 | 4,60% | 209,00 |
| 20.08.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,50% | - |
| 19.08.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -0,38% | - |
| 18.08.2026 | 18,28 | 18,28 | 18,20 | 18,20 | 0,00% | 30,00 |
| 17.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 375,00 |
| 14.08.2026 | 18,32 | 18,50 | 18,32 | 18,50 | 0,65% | 20.000,00 |
| 13.08.2026 | 18,45 | 18,45 | 18,38 | 18,38 | -2,18% | 1.100,00 |
| 12.08.2026 | 18,31 | 18,79 | 18,31 | 18,79 | 0,86% | 1.020,00 |
| 11.08.2026 | 18,20 | 18,63 | 18,20 | 18,63 | 3,27% | 12,00 |
| 10.08.2026 | 17,99 | 18,04 | 17,99 | 18,04 | 1,12% | 215,00 |
| 07.08.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -1,82% | - |
| 06.08.2026 | 17,70 | 18,21 | 17,70 | 18,17 | 1,23% | 97,00 |
| 05.08.2026 | 18,12 | 18,12 | 17,95 | 17,95 | -1,91% | 1.800,00 |
| 04.08.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -0,87% | 550,00 |
| 03.08.2026 | 18,84 | 18,84 | 18,39 | 18,46 | 0,05% | 536,00 |
| 31.07.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,70% | - |
| 30.07.2026 | 18,33 | 18,58 | 18,33 | 18,58 | 2,48% | 350,00 |
| 29.07.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -1,57% | - |
| 28.07.2026 | 18,12 | 18,45 | 18,12 | 18,42 | -0,32% | 2.850,00 |
| 27.07.2026 | 17,93 | 18,48 | 17,93 | 18,48 | 0,93% | 1.763,00 |
| 24.07.2026 | 18,03 | 18,31 | 18,03 | 18,31 | 1,50% | 695,00 |
| 23.07.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,89% | - |
| 22.07.2026 | 17,72 | 17,88 | 17,72 | 17,88 | 0,90% | 25,00 |
| 21.07.2026 | 17,75 | 17,75 | 17,72 | 17,72 | -1,45% | 675,00 |
| 20.07.2026 | 18,03 | 18,03 | 17,98 | 17,98 | 2,04% | 3.220,00 |
| 17.07.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 2,38% | - |
| 16.07.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -2,71% | 800,00 |
| 15.07.2026 | 16,87 | 17,69 | 16,87 | 17,69 | 4,12% | 323,00 |
| 14.07.2026 | 16,66 | 16,99 | 16,66 | 16,99 | 0,53% | 935,00 |
| 13.07.2026 | 16,31 | 16,90 | 16,31 | 16,90 | 3,11% | 515,00 |
| 10.07.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -0,73% | - |
| 09.07.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -0,54% | - |
| 08.07.2026 | 16,97 | 16,97 | 16,54 | 16,60 | -2,01% | 1.114,00 |
| 07.07.2026 | 16,33 | 16,94 | 16,33 | 16,94 | 1,32% | 4.243,00 |
| 06.07.2026 | 16,54 | 16,81 | 16,54 | 16,72 | 1,89% | 1.634,00 |
| 03.07.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -0,67% | - |
| 02.07.2026 | 15,97 | 16,52 | 15,97 | 16,52 | 2,16% | 1.250,00 |
| 01.07.2026 | 15,98 | 16,17 | 15,85 | 16,17 | 1,00% | 286,00 |
| 30.06.2026 | 16,59 | 16,59 | 15,99 | 16,01 | -4,36% | 769,00 |
| 29.06.2026 | 17,00 | 17,00 | 16,50 | 16,74 | -3,07% | 911,00 |
| 26.06.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -0,80% | - |
| 25.06.2026 | 17,51 | 17,51 | 17,41 | 17,41 | -0,40% | 55,00 |
| 24.06.2026 | 17,33 | 17,48 | 17,33 | 17,48 | -1,47% | 288,00 |
| 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 |