20,050€
1,26%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,85 | 20,02 | 19,84 | 19,96 | 0,53% | - |
| 26.02.2026 | 19,89 | 20,15 | 19,76 | 19,85 | -0,53% | - |
| 25.02.2026 | 20,48 | 20,51 | 19,85 | 19,96 | -2,71% | - |
| 24.02.2026 | 19,76 | 20,55 | 19,75 | 20,51 | 3,90% | 26.370,00 |
| 23.02.2026 | 20,51 | 20,55 | 19,68 | 19,74 | -5,37% | 9.355,00 |
| 20.02.2026 | 20,21 | 20,94 | 20,07 | 20,86 | 2,46% | 3.150,00 |
| 19.02.2026 | 20,45 | 20,65 | 20,23 | 20,36 | -0,34% | - |
| 18.02.2026 | 20,34 | 21,00 | 20,24 | 20,43 | 0,49% | - |
| 17.02.2026 | 20,09 | 20,35 | 19,99 | 20,33 | 0,74% | 4.860,00 |
| 16.02.2026 | 20,12 | 20,29 | 19,92 | 20,18 | 0,35% | 4.400,00 |
| 13.02.2026 | 19,93 | 20,25 | 19,87 | 20,11 | 1,06% | 540,00 |
| 12.02.2026 | 20,38 | 20,51 | 19,90 | 19,90 | -2,07% | 6.900,00 |
| 11.02.2026 | 20,02 | 20,49 | 19,84 | 20,32 | 2,50% | 8.400,00 |
| 10.02.2026 | 19,91 | 20,12 | 19,73 | 19,83 | -0,60% | 3.680,00 |
| 09.02.2026 | 20,01 | 20,08 | 19,74 | 19,95 | -0,47% | - |
| 06.02.2026 | 19,66 | 20,15 | 19,55 | 20,04 | 2,09% | - |
| 05.02.2026 | 19,68 | 20,06 | 19,63 | 19,63 | 0,20% | - |
| 04.02.2026 | 19,66 | 19,90 | 19,58 | 19,59 | -0,10% | 8.680,00 |
| 03.02.2026 | 19,35 | 19,79 | 19,22 | 19,61 | 1,66% | - |
| 02.02.2026 | 18,93 | 19,39 | 18,90 | 19,29 | 0,42% | 33.896,00 |
| 30.01.2026 | 19,25 | 19,48 | 19,00 | 19,21 | -1,00% | 15.674,00 |
| 29.01.2026 | 18,88 | 19,58 | 18,84 | 19,41 | 3,30% | 824,00 |
| 28.01.2026 | 18,83 | 18,91 | 18,61 | 18,79 | 0,75% | 11.550,00 |
| 27.01.2026 | 18,69 | 18,86 | 18,12 | 18,65 | 1,25% | 14.800,00 |
| 26.01.2026 | 18,21 | 18,56 | 18,15 | 18,42 | 1,07% | 9.000,00 |
| 23.01.2026 | 18,42 | 18,45 | 18,10 | 18,22 | -1,09% | 14.300,00 |
| 22.01.2026 | 18,54 | 18,87 | 18,40 | 18,42 | -0,54% | 45,00 |
| 21.01.2026 | 18,30 | 18,58 | 18,01 | 18,52 | -0,43% | 4.842,00 |
| 20.01.2026 | 18,57 | 18,92 | 18,33 | 18,60 | -0,11% | - |
| 19.01.2026 | 18,39 | 18,88 | 18,36 | 18,62 | -2,72% | 1.266,00 |
| 16.01.2026 | 19,61 | 19,62 | 18,87 | 19,14 | -2,84% | 22.000,00 |
| 15.01.2026 | 19,35 | 19,79 | 19,13 | 19,70 | 2,66% | 14.600,00 |
| 14.01.2026 | 19,65 | 19,66 | 18,98 | 19,19 | -2,24% | 6.666,00 |
| 13.01.2026 | 19,74 | 19,77 | 19,49 | 19,63 | -0,66% | 13.920,00 |
| 12.01.2026 | 19,65 | 19,83 | 19,63 | 19,76 | 0,05% | 16.800,00 |
| 09.01.2026 | 19,64 | 19,99 | 19,61 | 19,75 | 0,38% | - |
| 08.01.2026 | 19,57 | 19,85 | 19,53 | 19,68 | 0,05% | 21.428,00 |
| 07.01.2026 | 19,93 | 20,00 | 19,59 | 19,67 | -1,18% | 5.000,00 |
| 06.01.2026 | 20,44 | 20,55 | 19,82 | 19,90 | -2,16% | - |
| 05.01.2026 | 20,89 | 20,91 | 20,34 | 20,34 | -1,45% | 12.240,00 |
| 02.01.2026 | 20,41 | 20,80 | 20,38 | 20,64 | 1,67% | 14.570,00 |
| 30.12.2025 | 20,46 | 20,60 | 20,30 | 20,30 | -0,39% | - |
| 29.12.2025 | 20,13 | 20,65 | 20,13 | 20,38 | 1,54% | 220,00 |
| 23.12.2025 | 20,33 | 20,59 | 19,92 | 20,07 | -1,23% | - |
| 22.12.2025 | 20,39 | 20,57 | 20,28 | 20,32 | 0,10% | - |
| 19.12.2025 | 19,97 | 20,49 | 19,97 | 20,30 | 1,70% | - |
| 18.12.2025 | 19,87 | 20,08 | 19,81 | 19,96 | 0,66% | 67,00 |
| 17.12.2025 | 20,05 | 20,09 | 19,83 | 19,83 | 0,15% | 625,00 |
| 16.12.2025 | 19,76 | 19,89 | 19,64 | 19,80 | 0,41% | - |
| 15.12.2025 | 19,70 | 19,89 | 19,49 | 19,72 | 1,15% | 1.750,00 |
| 12.12.2025 | 19,89 | 19,91 | 19,43 | 19,50 | -1,76% | - |
| 11.12.2025 | 19,70 | 19,94 | 19,58 | 19,85 | 0,00% | - |
| 10.12.2025 | 19,99 | 20,06 | 19,80 | 19,85 | 0,53% | - |
| 09.12.2025 | 20,10 | 20,19 | 19,74 | 19,74 | -1,40% | - |
| 08.12.2025 | 19,94 | 20,18 | 19,94 | 20,02 | 0,35% | 2.020,00 |
| 05.12.2025 | 19,91 | 20,19 | 19,91 | 19,95 | 0,61% | - |
| 04.12.2025 | 19,86 | 20,13 | 19,75 | 19,83 | 0,51% | 1.200,00 |
| 03.12.2025 | 19,49 | 19,89 | 19,43 | 19,73 | 1,96% | - |
| 02.12.2025 | 19,19 | 19,59 | 19,18 | 19,35 | 1,26% | - |
| 01.12.2025 | 19,32 | 19,56 | 19,11 | 19,11 | -1,75% | - |
| 28.11.2025 | 19,33 | 19,64 | 19,16 | 19,45 | 2,05% | - |
| 27.11.2025 | 18,72 | 19,18 | 18,72 | 19,06 | 1,71% | - |
| 26.11.2025 | 18,74 | 18,87 | 18,61 | 18,74 | 1,24% | - |
| 25.11.2025 | 18,38 | 18,70 | 18,38 | 18,51 | 1,26% | - |
| 24.11.2025 | 18,47 | 18,61 | 18,28 | 18,28 | -0,71% | - |
| 21.11.2025 | 18,39 | 18,59 | 18,33 | 18,41 | -0,32% | - |
| 20.11.2025 | 18,85 | 18,91 | 18,32 | 18,47 | -0,91% | - |
| 19.11.2025 | 18,37 | 18,87 | 18,37 | 18,64 | -0,05% | - |
| 18.11.2025 | 18,76 | 18,80 | 18,43 | 18,65 | -0,48% | - |
| 17.11.2025 | 18,82 | 18,96 | 18,74 | 18,74 | 0,16% | - |
| 14.11.2025 | 18,83 | 19,04 | 18,69 | 18,71 | -1,99% | - |
| 13.11.2025 | 19,15 | 19,32 | 18,72 | 19,09 | 0,42% | - |
| 12.11.2025 | 19,15 | 19,28 | 18,94 | 19,01 | 0,11% | - |
| 11.11.2025 | 19,18 | 19,28 | 18,93 | 18,99 | 0,11% | - |
| 10.11.2025 | 19,12 | 19,30 | 18,90 | 18,97 | 0,11% | - |
| 07.11.2025 | 18,83 | 19,22 | 18,62 | 18,95 | 0,42% | - |
| 06.11.2025 | 19,21 | 19,40 | 18,76 | 18,87 | -1,00% | - |
| 05.11.2025 | 18,74 | 19,48 | 18,70 | 19,06 | 0,90% | - |
| 04.11.2025 | 18,68 | 19,03 | 18,42 | 18,89 | 0,08% | 55,00 |
| 03.11.2025 | 18,97 | 19,09 | 18,84 | 18,88 | 0,03% | - |
| 31.10.2025 | 19,12 | 19,33 | 18,73 | 18,87 | -1,72% | - |
| 30.10.2025 | 19,30 | 19,35 | 19,10 | 19,20 | -2,04% | 150,00 |
| 29.10.2025 | 19,53 | 19,71 | 19,44 | 19,60 | 0,72% | - |
| 28.10.2025 | 19,74 | 19,75 | 19,33 | 19,46 | -1,27% | - |
| 27.10.2025 | 19,58 | 19,81 | 19,57 | 19,71 | 0,51% | - |
| 24.10.2025 | 19,80 | 19,90 | 19,61 | 19,61 | 0,00% | 450,00 |
| 23.10.2025 | 19,60 | 19,89 | 19,59 | 19,61 | 0,00% | 220,00 |
| 22.10.2025 | 19,33 | 19,86 | 19,32 | 19,61 | 0,26% | 800,00 |
| 21.10.2025 | 19,67 | 19,83 | 19,29 | 19,56 | -0,31% | - |
| 20.10.2025 | 19,46 | 19,75 | 19,46 | 19,62 | 1,19% | - |
| 17.10.2025 | 18,99 | 19,54 | 18,96 | 19,39 | 1,15% | 2.700,00 |
| 16.10.2025 | 19,28 | 19,56 | 19,14 | 19,17 | 1,48% | 530,00 |
| 15.10.2025 | 19,01 | 19,44 | 18,89 | 18,89 | -0,11% | - |
| 14.10.2025 | 18,81 | 19,17 | 18,81 | 18,91 | 0,69% | - |
| 13.10.2025 | 18,88 | 19,22 | 18,78 | 18,78 | 0,48% | 2.100,00 |
| 10.10.2025 | 18,44 | 19,05 | 18,43 | 18,69 | 1,69% | - |
| 09.10.2025 | 18,27 | 18,73 | 18,26 | 18,38 | 0,38% | - |
| 08.10.2025 | 18,46 | 18,63 | 18,24 | 18,31 | -0,27% | - |
| 07.10.2025 | 18,29 | 18,53 | 18,23 | 18,36 | 0,49% | - |
| 06.10.2025 | 18,34 | 18,55 | 18,23 | 18,27 | 0,83% | 800,00 |