16,580€
1,04%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,48 | 16,94 | 16,40 | 16,67 | 1,03% | 1.050,00 |
| 15.05.2025 | 16,25 | 16,65 | 16,07 | 16,50 | 1,35% | - |
| 14.05.2025 | 16,22 | 16,68 | 16,20 | 16,28 | -0,40% | 2.100,00 |
| 13.05.2025 | 16,32 | 16,47 | 16,21 | 16,35 | -0,34% | - |
| 12.05.2025 | 15,95 | 16,40 | 15,95 | 16,40 | 1,27% | 195,00 |
| 09.05.2025 | 16,06 | 16,24 | 15,86 | 16,20 | 1,12% | - |
| 08.05.2025 | 16,03 | 16,17 | 15,85 | 16,02 | 0,13% | - |
| 07.05.2025 | 16,03 | 16,06 | 15,81 | 16,00 | 0,25% | 482,00 |
| 06.05.2025 | 16,25 | 16,26 | 15,85 | 15,96 | -1,82% | - |
| 05.05.2025 | 16,26 | 16,50 | 16,24 | 16,25 | -0,70% | - |
| 02.05.2025 | 16,27 | 16,48 | 16,18 | 16,37 | 0,71% | 2.990,00 |
| 30.04.2025 | 15,97 | 16,25 | 15,89 | 16,25 | 0,96% | 250,00 |
| 29.04.2025 | 15,76 | 16,22 | 15,74 | 16,10 | 1,58% | - |
| 28.04.2025 | 15,63 | 15,88 | 15,60 | 15,85 | 0,76% | 6,00 |
| 25.04.2025 | 16,43 | 16,45 | 15,53 | 15,73 | -4,23% | 12.520,00 |
| 24.04.2025 | 16,19 | 16,74 | 16,11 | 16,42 | 0,67% | 300,00 |
| 23.04.2025 | 15,90 | 16,44 | 15,90 | 16,31 | 2,74% | 13.023,00 |
| 22.04.2025 | 15,65 | 15,89 | 15,42 | 15,88 | 1,63% | - |
| 17.04.2025 | 15,66 | 15,73 | 15,46 | 15,62 | 0,87% | - |
| 16.04.2025 | 15,43 | 15,83 | 15,30 | 15,49 | -0,96% | - |
| 15.04.2025 | 15,61 | 15,86 | 15,60 | 15,64 | 0,13% | - |
| 14.04.2025 | 15,56 | 15,74 | 15,37 | 15,62 | 0,42% | 500,00 |
| 11.04.2025 | 15,03 | 15,61 | 14,60 | 15,55 | -0,22% | - |
| 10.04.2025 | 15,93 | 16,03 | 15,01 | 15,59 | -2,59% | - |
| 09.04.2025 | 14,91 | 16,00 | 14,58 | 16,00 | 5,16% | 300,00 |
| 08.04.2025 | 15,73 | 15,73 | 14,93 | 15,22 | -0,59% | 300,00 |
| 07.04.2025 | 14,28 | 15,72 | 13,70 | 15,31 | -0,31% | 500,00 |
| 04.04.2025 | 16,19 | 16,46 | 15,24 | 15,35 | -5,21% | 50,00 |
| 03.04.2025 | 16,09 | 16,68 | 15,98 | 16,20 | -2,81% | - |
| 02.04.2025 | 17,05 | 17,11 | 16,55 | 16,67 | -2,38% | - |
| 01.04.2025 | 17,11 | 17,30 | 16,87 | 17,07 | -0,19% | - |
| 31.03.2025 | 16,83 | 17,18 | 16,79 | 17,11 | 1,09% | 1.100,00 |
| 28.03.2025 | 17,89 | 18,17 | 16,83 | 16,92 | -5,92% | 520,00 |
| 27.03.2025 | 17,95 | 18,10 | 17,77 | 17,99 | -0,09% | - |
| 26.03.2025 | 18,37 | 18,41 | 17,89 | 18,00 | -1,74% | - |
| 25.03.2025 | 18,08 | 18,48 | 18,08 | 18,32 | 1,13% | 600,00 |
| 24.03.2025 | 18,14 | 18,39 | 18,06 | 18,12 | 0,19% | 560,00 |
| 21.03.2025 | 17,86 | 18,14 | 17,83 | 18,08 | 1,16% | - |
| 20.03.2025 | 17,83 | 18,03 | 17,76 | 17,87 | -0,06% | - |
| 19.03.2025 | 17,58 | 17,98 | 17,56 | 17,88 | 0,28% | - |
| 18.03.2025 | 17,75 | 18,05 | 17,71 | 17,83 | 0,41% | - |
| 17.03.2025 | 17,29 | 17,77 | 17,26 | 17,76 | 2,29% | - |
| 14.03.2025 | 17,07 | 17,40 | 17,03 | 17,36 | 2,22% | 300,00 |
| 13.03.2025 | 17,03 | 17,21 | 16,85 | 16,99 | -0,09% | - |
| 12.03.2025 | 17,03 | 17,23 | 16,95 | 17,00 | 0,41% | - |
| 11.03.2025 | 17,02 | 17,30 | 16,92 | 16,93 | -0,21% | 500,00 |
| 10.03.2025 | 17,34 | 17,38 | 16,91 | 16,97 | -1,64% | - |
| 07.03.2025 | 16,63 | 17,35 | 16,63 | 17,25 | 3,73% | - |
| 06.03.2025 | 16,80 | 17,09 | 16,62 | 16,63 | -1,29% | 3.152,00 |
| 05.03.2025 | 16,74 | 16,97 | 16,64 | 16,85 | 0,75% | - |
| 04.03.2025 | 17,54 | 17,55 | 16,68 | 16,72 | -4,56% | 610,00 |
| 03.03.2025 | 17,87 | 17,89 | 17,41 | 17,52 | -1,82% | 700,00 |
| 28.02.2025 | 17,70 | 18,00 | 17,67 | 17,84 | 0,28% | 100,00 |
| 27.02.2025 | 18,31 | 18,32 | 17,78 | 17,79 | -2,44% | 1.000,00 |
| 26.02.2025 | 18,53 | 18,56 | 18,10 | 18,24 | -1,34% | - |
| 25.02.2025 | 18,20 | 18,54 | 18,15 | 18,49 | 1,86% | - |
| 24.02.2025 | 18,53 | 18,55 | 18,14 | 18,15 | -1,49% | - |
| 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 |