18,090€
-1,63%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,44 | 18,59 | 18,12 | 18,14 | -1,36% | - |
| 01.10.2025 | 17,99 | 18,54 | 17,96 | 18,39 | 2,68% | - |
| 30.09.2025 | 18,10 | 18,13 | 17,89 | 17,91 | -0,61% | - |
| 29.09.2025 | 18,33 | 18,38 | 17,96 | 18,02 | -0,72% | - |
| 26.09.2025 | 18,26 | 18,30 | 17,92 | 18,15 | -1,41% | 1.861,00 |
| 25.09.2025 | 18,54 | 18,68 | 18,10 | 18,41 | -0,27% | - |
| 24.09.2025 | 18,54 | 18,68 | 18,43 | 18,46 | -0,86% | - |
| 23.09.2025 | 18,50 | 18,83 | 18,45 | 18,62 | 1,09% | - |
| 22.09.2025 | 18,30 | 18,67 | 18,17 | 18,42 | 0,27% | - |
| 19.09.2025 | 18,50 | 18,77 | 18,34 | 18,37 | -1,45% | - |
| 18.09.2025 | 18,67 | 18,81 | 18,42 | 18,64 | -0,32% | - |
| 17.09.2025 | 18,71 | 18,84 | 18,52 | 18,70 | -1,06% | - |
| 16.09.2025 | 18,86 | 19,00 | 18,64 | 18,90 | 0,80% | 114,00 |
| 15.09.2025 | 18,68 | 18,97 | 18,68 | 18,75 | 0,64% | 2.011,00 |
| 12.09.2025 | 18,44 | 18,76 | 18,41 | 18,63 | 1,31% | - |
| 11.09.2025 | 18,19 | 18,60 | 18,18 | 18,39 | 0,88% | 810,00 |
| 10.09.2025 | 17,70 | 18,40 | 17,58 | 18,23 | 4,41% | 4.985,00 |
| 09.09.2025 | 17,47 | 17,66 | 17,42 | 17,46 | -0,20% | - |
| 08.09.2025 | 17,62 | 17,74 | 17,43 | 17,50 | 0,43% | - |
| 05.09.2025 | 17,47 | 17,63 | 17,37 | 17,42 | -0,09% | - |
| 04.09.2025 | 17,32 | 17,70 | 17,17 | 17,44 | 0,63% | - |
| 03.09.2025 | 17,20 | 17,50 | 17,20 | 17,33 | 1,08% | 1.509,00 |
| 02.09.2025 | 17,49 | 17,80 | 17,05 | 17,14 | -1,21% | - |
| 01.09.2025 | 17,43 | 17,71 | 17,35 | 17,35 | -0,23% | 48,00 |
| 29.08.2025 | 17,19 | 17,75 | 17,15 | 17,39 | 0,23% | - |
| 28.08.2025 | 17,28 | 17,52 | 17,24 | 17,35 | 0,52% | - |
| 27.08.2025 | 17,32 | 17,45 | 17,22 | 17,26 | 0,12% | - |
| 26.08.2025 | 17,34 | 17,64 | 17,22 | 17,24 | -0,89% | - |
| 25.08.2025 | 17,47 | 17,58 | 17,37 | 17,40 | -0,69% | - |
| 22.08.2025 | 17,38 | 17,67 | 17,35 | 17,52 | 0,46% | - |
| 21.08.2025 | 17,04 | 17,62 | 17,02 | 17,44 | 2,98% | 350,00 |
| 20.08.2025 | 16,92 | 17,64 | 16,61 | 16,93 | -0,29% | 3.350,00 |
| 19.08.2025 | 16,89 | 17,28 | 16,89 | 16,98 | 0,47% | - |
| 18.08.2025 | 16,96 | 17,15 | 16,83 | 16,90 | -0,47% | - |
| 15.08.2025 | 16,81 | 17,09 | 16,79 | 16,98 | 1,19% | - |
| 14.08.2025 | 16,85 | 17,12 | 16,64 | 16,78 | -0,71% | - |
| 13.08.2025 | 17,02 | 17,16 | 16,69 | 16,90 | -0,94% | - |
| 12.08.2025 | 16,83 | 17,30 | 16,82 | 17,06 | 1,73% | - |
| 11.08.2025 | 16,76 | 17,09 | 16,73 | 16,77 | -0,89% | - |
| 08.08.2025 | 16,73 | 17,06 | 16,63 | 16,92 | 1,01% | 2.400,00 |
| 07.08.2025 | 16,39 | 16,78 | 16,33 | 16,75 | 2,26% | - |
| 06.08.2025 | 16,50 | 16,69 | 16,36 | 16,38 | -0,06% | - |
| 05.08.2025 | 16,30 | 16,48 | 16,22 | 16,39 | 0,83% | 70,00 |
| 04.08.2025 | 16,16 | 16,50 | 16,04 | 16,26 | 1,28% | 1.200,00 |
| 01.08.2025 | 16,35 | 16,35 | 16,00 | 16,05 | -2,07% | - |
| 31.07.2025 | 16,24 | 16,50 | 16,20 | 16,39 | 1,42% | 75,00 |
| 30.07.2025 | 16,40 | 16,61 | 16,11 | 16,16 | -1,46% | - |
| 29.07.2025 | 16,73 | 16,74 | 16,21 | 16,40 | -1,62% | - |
| 28.07.2025 | 16,71 | 16,76 | 16,61 | 16,67 | -0,12% | 222,00 |
| 25.07.2025 | 16,72 | 16,83 | 16,52 | 16,69 | -0,18% | 75,00 |
| 24.07.2025 | 16,55 | 16,94 | 16,53 | 16,72 | 1,03% | 300,00 |
| 23.07.2025 | 16,64 | 16,72 | 16,53 | 16,55 | 0,67% | - |
| 22.07.2025 | 16,20 | 16,53 | 16,19 | 16,44 | 1,29% | 3.600,00 |
| 21.07.2025 | 16,29 | 16,42 | 16,18 | 16,23 | -0,25% | 300,00 |
| 18.07.2025 | 16,60 | 16,60 | 16,20 | 16,27 | -1,51% | - |
| 17.07.2025 | 16,47 | 16,61 | 16,34 | 16,52 | -0,54% | - |
| 16.07.2025 | 16,72 | 16,79 | 16,35 | 16,61 | -1,31% | 760,00 |
| 15.07.2025 | 16,65 | 17,25 | 16,65 | 16,83 | 3,19% | - |
| 14.07.2025 | 15,93 | 16,42 | 15,83 | 16,31 | 2,03% | - |
| 11.07.2025 | 16,00 | 16,19 | 15,85 | 15,99 | -0,44% | 2.000,00 |
| 10.07.2025 | 16,25 | 16,26 | 15,92 | 16,06 | -1,53% | 1.000,00 |
| 09.07.2025 | 16,14 | 16,31 | 16,09 | 16,31 | 1,02% | - |
| 08.07.2025 | 16,05 | 16,24 | 15,97 | 16,14 | 0,40% | - |
| 07.07.2025 | 16,36 | 16,37 | 16,04 | 16,08 | -2,16% | - |
| 04.07.2025 | 16,38 | 16,51 | 16,34 | 16,43 | 0,00% | - |
| 03.07.2025 | 16,61 | 16,74 | 16,38 | 16,43 | -1,14% | - |
| 02.07.2025 | 16,37 | 16,84 | 16,28 | 16,62 | 1,84% | 560,00 |
| 01.07.2025 | 16,39 | 16,44 | 16,21 | 16,32 | -0,49% | - |
| 30.06.2025 | 16,15 | 16,46 | 16,14 | 16,40 | 0,68% | - |
| 27.06.2025 | 16,08 | 16,56 | 16,08 | 16,29 | 1,50% | - |
| 26.06.2025 | 16,04 | 16,19 | 15,99 | 16,05 | 0,12% | - |
| 25.06.2025 | 16,14 | 16,35 | 16,00 | 16,03 | -0,25% | - |
| 24.06.2025 | 16,51 | 16,56 | 15,90 | 16,07 | -0,74% | - |
| 23.06.2025 | 16,12 | 16,28 | 15,99 | 16,19 | -0,46% | - |
| 20.06.2025 | 16,44 | 16,53 | 16,20 | 16,27 | -0,37% | 180,00 |
| 19.06.2025 | 16,04 | 16,33 | 15,97 | 16,33 | 1,33% | - |
| 18.06.2025 | 16,33 | 16,41 | 15,96 | 16,11 | -1,04% | - |
| 17.06.2025 | 16,34 | 16,55 | 16,26 | 16,28 | -0,61% | - |
| 16.06.2025 | 16,28 | 16,49 | 16,27 | 16,38 | 0,86% | 363,00 |
| 13.06.2025 | 16,14 | 16,52 | 15,96 | 16,24 | -0,73% | - |
| 12.06.2025 | 16,36 | 16,58 | 16,23 | 16,36 | -0,55% | - |
| 11.06.2025 | 16,54 | 16,72 | 16,43 | 16,45 | -0,69% | - |
| 10.06.2025 | 16,52 | 16,88 | 16,51 | 16,57 | -0,18% | - |
| 09.06.2025 | 16,64 | 16,66 | 16,42 | 16,60 | -0,21% | - |
| 06.06.2025 | 16,27 | 16,76 | 16,27 | 16,63 | 2,43% | - |
| 05.06.2025 | 16,12 | 16,33 | 16,11 | 16,24 | 0,59% | - |
| 04.06.2025 | 16,08 | 16,47 | 16,06 | 16,14 | 0,56% | - |
| 03.06.2025 | 16,23 | 16,40 | 16,05 | 16,05 | -1,47% | - |
| 02.06.2025 | 16,26 | 16,37 | 16,07 | 16,29 | 0,06% | - |
| 30.05.2025 | 16,61 | 16,63 | 16,11 | 16,28 | -1,24% | - |
| 29.05.2025 | 16,70 | 16,71 | 16,36 | 16,49 | -0,03% | - |
| 28.05.2025 | 16,75 | 16,75 | 16,32 | 16,49 | -1,32% | 12.500,00 |
| 27.05.2025 | 16,53 | 16,77 | 16,47 | 16,71 | 1,30% | - |
| 26.05.2025 | 16,61 | 16,70 | 16,45 | 16,50 | 0,46% | - |
| 23.05.2025 | 16,43 | 16,57 | 16,09 | 16,42 | -1,08% | 25.000,00 |
| 22.05.2025 | 16,93 | 16,95 | 16,27 | 16,60 | -1,95% | - |
| 21.05.2025 | 16,52 | 17,02 | 16,51 | 16,93 | 2,36% | 356,00 |
| 20.05.2025 | 16,63 | 16,64 | 16,29 | 16,54 | -0,75% | - |
| 19.05.2025 | 16,76 | 16,77 | 16,43 | 16,67 | -0,03% | - |
| 16.05.2025 | 16,48 | 16,94 | 16,40 | 16,67 | 1,03% | 1.050,00 |