16,485€
0,61%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,36 | 16,59 | 16,25 | 16,46 | 0,23% | - |
| 20.12.2024 | 16,47 | 16,60 | 16,27 | 16,42 | -1,04% | 350,00 |
| 19.12.2024 | 16,40 | 16,79 | 16,39 | 16,59 | 0,81% | 810,00 |
| 18.12.2024 | 16,81 | 17,07 | 16,33 | 16,46 | -2,07% | 110,00 |
| 17.12.2024 | 17,07 | 17,22 | 16,80 | 16,81 | -1,58% | - |
| 16.12.2024 | 17,54 | 17,54 | 17,08 | 17,08 | -2,87% | 300,00 |
| 13.12.2024 | 17,48 | 17,82 | 17,47 | 17,58 | 0,43% | 2.000,00 |
| 12.12.2024 | 17,49 | 17,83 | 17,40 | 17,51 | 0,09% | - |
| 11.12.2024 | 17,17 | 17,67 | 17,15 | 17,49 | 2,10% | - |
| 10.12.2024 | 17,18 | 17,45 | 17,13 | 17,13 | -0,24% | - |
| 09.12.2024 | 17,34 | 17,41 | 17,17 | 17,18 | -1,12% | - |
| 06.12.2024 | 17,25 | 17,56 | 17,25 | 17,37 | 0,45% | 365,00 |
| 05.12.2024 | 17,28 | 17,58 | 17,17 | 17,29 | 0,19% | 1.600,00 |
| 04.12.2024 | 17,14 | 17,59 | 17,11 | 17,26 | 0,58% | 6.522,00 |
| 03.12.2024 | 17,05 | 17,38 | 17,04 | 17,16 | 0,60% | - |
| 02.12.2024 | 16,95 | 17,33 | 16,89 | 17,06 | -0,08% | 975,00 |
| 29.11.2024 | 17,09 | 17,28 | 17,06 | 17,07 | -0,32% | 690,00 |
| 28.11.2024 | 17,19 | 17,38 | 17,09 | 17,13 | -0,25% | 320,00 |
| 27.11.2024 | 17,02 | 17,29 | 17,00 | 17,17 | 0,88% | 1.050,00 |
| 26.11.2024 | 17,43 | 17,49 | 16,83 | 17,02 | -2,16% | 63.432,00 |
| 25.11.2024 | 17,38 | 17,85 | 17,33 | 17,39 | -0,46% | - |
| 22.11.2024 | 17,23 | 17,65 | 17,21 | 17,47 | 2,18% | - |
| 21.11.2024 | 17,24 | 17,33 | 16,96 | 17,10 | -1,44% | 900,00 |
| 20.11.2024 | 16,98 | 17,50 | 16,97 | 17,35 | 2,23% | 2.970,00 |
| 19.11.2024 | 16,87 | 17,08 | 16,83 | 16,97 | 0,96% | - |
| 18.11.2024 | 16,61 | 17,04 | 16,48 | 16,81 | 0,58% | 568,00 |
| 15.11.2024 | 16,33 | 16,93 | 16,29 | 16,71 | 1,33% | - |
| 14.11.2024 | 16,47 | 16,62 | 16,25 | 16,49 | -0,36% | - |
| 13.11.2024 | 16,40 | 16,70 | 16,40 | 16,55 | 0,18% | 200,00 |
| 12.11.2024 | 16,45 | 16,65 | 16,40 | 16,52 | 0,18% | 4.020,00 |
| 11.11.2024 | 16,46 | 16,72 | 16,35 | 16,49 | 0,06% | 2.570,00 |
| 08.11.2024 | 16,50 | 16,77 | 16,43 | 16,48 | -0,46% | 242,00 |
| 07.11.2024 | 16,58 | 16,82 | 16,46 | 16,56 | 0,02% | 530,00 |
| 06.11.2024 | 15,95 | 16,87 | 15,78 | 16,56 | 3,56% | 350,00 |
| 05.11.2024 | 15,72 | 16,03 | 15,67 | 15,99 | 1,85% | - |
| 04.11.2024 | 15,91 | 15,98 | 15,58 | 15,70 | -0,73% | 1.400,00 |
| 01.11.2024 | 15,58 | 15,95 | 15,57 | 15,81 | 1,20% | 50,00 |
| 31.10.2024 | 16,10 | 16,22 | 15,54 | 15,63 | -3,36% | 3.113,00 |
| 30.10.2024 | 16,20 | 16,45 | 16,14 | 16,17 | -0,38% | - |
| 29.10.2024 | 16,68 | 16,81 | 16,18 | 16,23 | -2,67% | - |
| 28.10.2024 | 16,51 | 16,80 | 16,42 | 16,68 | 1,06% | 3.600,00 |
| 25.10.2024 | 16,41 | 16,70 | 16,39 | 16,50 | 0,47% | - |
| 24.10.2024 | 16,37 | 16,77 | 16,37 | 16,42 | 0,62% | - |
| 23.10.2024 | 16,30 | 16,55 | 16,26 | 16,32 | 0,09% | 3.368,00 |
| 22.10.2024 | 16,55 | 16,73 | 16,30 | 16,31 | -1,31% | 6.118,00 |
| 21.10.2024 | 16,40 | 16,74 | 16,13 | 16,52 | -0,54% | - |
| 18.10.2024 | 16,79 | 17,02 | 16,51 | 16,61 | -1,59% | - |
| 17.10.2024 | 16,66 | 16,98 | 16,63 | 16,88 | 1,36% | - |
| 16.10.2024 | 16,50 | 16,74 | 16,44 | 16,65 | 0,88% | 2.750,00 |
| 15.10.2024 | 16,48 | 16,76 | 16,15 | 16,51 | -0,09% | 1.400,00 |
| 14.10.2024 | 16,52 | 16,63 | 16,42 | 16,52 | -0,25% | 225,00 |
| 11.10.2024 | 16,49 | 16,65 | 16,45 | 16,57 | 0,24% | - |
| 10.10.2024 | 16,15 | 16,62 | 16,13 | 16,53 | 2,20% | 11.258,00 |
| 09.10.2024 | 15,94 | 16,24 | 15,89 | 16,17 | 1,35% | - |
| 08.10.2024 | 16,08 | 16,21 | 15,94 | 15,96 | -1,68% | - |
| 07.10.2024 | 16,15 | 16,31 | 16,06 | 16,23 | 0,17% | 1.600,00 |
| 04.10.2024 | 16,15 | 16,41 | 16,11 | 16,20 | 0,62% | 1.210,00 |
| 03.10.2024 | 15,94 | 16,25 | 15,94 | 16,10 | 0,69% | - |
| 02.10.2024 | 16,13 | 16,30 | 15,91 | 15,99 | -0,53% | - |
| 01.10.2024 | 16,04 | 16,42 | 15,89 | 16,08 | 0,25% | 500,00 |
| 30.09.2024 | 15,81 | 16,16 | 15,73 | 16,04 | 1,71% | 431,00 |
| 27.09.2024 | 15,67 | 16,07 | 15,67 | 15,77 | 0,48% | - |
| 26.09.2024 | 15,64 | 16,17 | 15,64 | 15,69 | 1,47% | 3.700,00 |
| 25.09.2024 | 15,73 | 15,86 | 15,27 | 15,46 | -2,29% | - |
| 24.09.2024 | 15,83 | 16,06 | 15,68 | 15,83 | -0,16% | - |
| 23.09.2024 | 15,94 | 16,06 | 15,77 | 15,85 | 0,43% | 849,00 |
| 20.09.2024 | 15,62 | 15,97 | 15,57 | 15,78 | 0,54% | 2.267,00 |
| 19.09.2024 | 15,73 | 15,91 | 15,56 | 15,70 | 0,08% | 10.500,00 |
| 18.09.2024 | 15,85 | 15,91 | 15,62 | 15,69 | -1,07% | - |
| 17.09.2024 | 15,76 | 16,01 | 15,64 | 15,86 | 0,67% | - |
| 16.09.2024 | 15,66 | 16,04 | 15,59 | 15,75 | 0,01% | 1.393,00 |
| 13.09.2024 | 15,54 | 15,97 | 15,50 | 15,75 | 1,32% | 400,00 |
| 12.09.2024 | 15,57 | 15,74 | 15,48 | 15,54 | -0,06% | 2.175,00 |
| 11.09.2024 | 15,45 | 15,75 | 15,34 | 15,55 | 0,16% | 2.554,00 |
| 10.09.2024 | 15,46 | 15,76 | 15,37 | 15,53 | 0,05% | 536,00 |
| 09.09.2024 | 15,27 | 15,90 | 15,17 | 15,52 | 2,41% | 1.890,00 |
| 06.09.2024 | 15,49 | 15,59 | 15,10 | 15,16 | -2,31% | - |
| 05.09.2024 | 15,52 | 15,72 | 15,35 | 15,51 | -0,14% | - |
| 04.09.2024 | 14,97 | 15,58 | 14,97 | 15,54 | 2,17% | - |
| 03.09.2024 | 15,67 | 15,70 | 15,14 | 15,21 | -3,43% | - |
| 02.09.2024 | 15,66 | 15,81 | 15,62 | 15,75 | 0,34% | - |
| 30.08.2024 | 15,51 | 15,82 | 15,44 | 15,69 | -0,71% | 390,00 |
| 29.08.2024 | 15,91 | 16,03 | 15,53 | 15,81 | -0,66% | - |
| 28.08.2024 | 15,96 | 16,07 | 15,85 | 15,91 | -0,30% | 1.000,00 |
| 27.08.2024 | 15,78 | 16,09 | 15,76 | 15,96 | 0,95% | 2.700,00 |
| 26.08.2024 | 15,91 | 16,14 | 15,80 | 15,81 | -1,53% | 1.120,00 |
| 23.08.2024 | 15,96 | 16,07 | 15,82 | 16,05 | 0,99% | - |
| 22.08.2024 | 15,95 | 16,01 | 15,79 | 15,90 | -1,18% | 839,00 |
| 21.08.2024 | 16,07 | 16,23 | 15,94 | 16,09 | 0,44% | - |
| 20.08.2024 | 16,33 | 16,35 | 15,97 | 16,02 | -1,96% | 120,00 |
| 19.08.2024 | 16,11 | 16,39 | 16,10 | 16,34 | 1,38% | 200,00 |
| 16.08.2024 | 16,14 | 16,27 | 16,03 | 16,11 | -0,14% | 3.800,00 |
| 15.08.2024 | 16,13 | 16,39 | 16,05 | 16,14 | -0,20% | 3.996,00 |
| 14.08.2024 | 15,99 | 16,18 | 15,95 | 16,17 | 0,77% | 500,00 |
| 13.08.2024 | 15,66 | 16,10 | 15,64 | 16,05 | 2,52% | 400,00 |
| 12.08.2024 | 15,57 | 15,76 | 15,42 | 15,65 | -0,06% | - |
| 09.08.2024 | 15,42 | 15,76 | 15,42 | 15,66 | 1,33% | - |
| 08.08.2024 | 15,54 | 15,69 | 15,38 | 15,46 | -0,05% | - |
| 07.08.2024 | 15,18 | 15,61 | 15,09 | 15,46 | 3,02% | - |
| 06.08.2024 | 14,81 | 15,11 | 14,62 | 15,01 | 2,54% | 300,00 |