18,460€
-0,37%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,37 | 18,61 | 18,32 | 18,42 | -0,57% | 8.000,00 |
| 20.02.2025 | 18,74 | 18,98 | 18,49 | 18,53 | -0,92% | - |
| 19.02.2025 | 18,65 | 19,04 | 18,62 | 18,70 | 0,44% | - |
| 18.02.2025 | 19,01 | 19,17 | 18,60 | 18,62 | -1,41% | - |
| 17.02.2025 | 19,02 | 19,04 | 18,75 | 18,89 | -0,57% | - |
| 14.02.2025 | 18,75 | 19,08 | 18,72 | 18,99 | 1,70% | - |
| 13.02.2025 | 18,49 | 18,84 | 18,46 | 18,68 | 0,92% | - |
| 12.02.2025 | 18,83 | 19,15 | 18,41 | 18,51 | -0,95% | 30,00 |
| 11.02.2025 | 18,77 | 18,91 | 18,67 | 18,68 | -0,52% | - |
| 10.02.2025 | 18,44 | 18,81 | 18,44 | 18,78 | 2,32% | - |
| 07.02.2025 | 18,51 | 18,71 | 18,35 | 18,36 | -0,30% | - |
| 06.02.2025 | 18,52 | 18,73 | 18,41 | 18,41 | -0,72% | - |
| 05.02.2025 | 18,50 | 18,92 | 18,50 | 18,54 | -0,35% | 11.340,00 |
| 04.02.2025 | 18,60 | 18,88 | 18,57 | 18,61 | 0,31% | 100,00 |
| 03.02.2025 | 18,43 | 19,03 | 18,43 | 18,55 | -2,64% | 480,00 |
| 31.01.2025 | 19,40 | 19,57 | 18,90 | 19,05 | -1,71% | - |
| 30.01.2025 | 18,76 | 19,70 | 18,75 | 19,39 | 3,48% | 3.800,00 |
| 29.01.2025 | 18,60 | 18,83 | 18,54 | 18,73 | 1,38% | 1.000,00 |
| 28.01.2025 | 18,07 | 18,65 | 18,05 | 18,48 | 2,09% | - |
| 27.01.2025 | 17,95 | 18,31 | 17,84 | 18,10 | -0,08% | - |
| 24.01.2025 | 18,26 | 18,46 | 18,11 | 18,12 | -0,73% | - |
| 23.01.2025 | 17,89 | 18,46 | 17,89 | 18,25 | 2,10% | 4.000,00 |
| 22.01.2025 | 17,73 | 18,05 | 17,70 | 17,87 | 0,78% | 1.200,00 |
| 21.01.2025 | 17,59 | 17,85 | 17,59 | 17,74 | -0,38% | 4.500,00 |
| 20.01.2025 | 17,80 | 17,95 | 17,70 | 17,80 | -0,01% | 559,00 |
| 17.01.2025 | 17,61 | 18,06 | 17,61 | 17,81 | 0,72% | 210,00 |
| 16.01.2025 | 17,60 | 18,14 | 17,36 | 17,68 | 2,16% | 1.100,00 |
| 15.01.2025 | 16,68 | 17,43 | 16,68 | 17,31 | 3,70% | 7.500,00 |
| 14.01.2025 | 16,43 | 17,05 | 16,42 | 16,69 | 1,52% | 1.500,00 |
| 13.01.2025 | 16,56 | 16,63 | 16,26 | 16,44 | -0,99% | 85,00 |
| 10.01.2025 | 16,71 | 16,79 | 16,43 | 16,60 | -0,85% | 3.000,00 |
| 09.01.2025 | 16,38 | 16,82 | 16,34 | 16,75 | 1,95% | 800,00 |
| 08.01.2025 | 16,64 | 16,78 | 16,27 | 16,43 | -1,16% | 3.000,00 |
| 07.01.2025 | 16,75 | 16,84 | 16,43 | 16,62 | -0,76% | - |
| 06.01.2025 | 16,92 | 16,94 | 16,68 | 16,75 | -0,86% | 4.000,00 |
| 03.01.2025 | 16,79 | 16,98 | 16,77 | 16,89 | 0,82% | 500,00 |
| 02.01.2025 | 16,35 | 16,94 | 16,30 | 16,75 | 1,74% | 320,00 |
| 30.12.2024 | 16,51 | 16,57 | 16,43 | 16,47 | -0,47% | 50,00 |
| 27.12.2024 | 16,25 | 16,59 | 16,24 | 16,54 | 0,52% | - |
| 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 |