19,295€
-0,13%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 19,23 | 19,41 | 19,08 | 19,30 | -0,62% | 3.610,00 |
| 27.08.2026 | 19,49 | 19,63 | 19,13 | 19,42 | 0,08% | - |
| 26.08.2026 | 19,10 | 19,60 | 19,04 | 19,40 | 1,52% | 15.861,00 |
| 25.08.2026 | 18,92 | 19,17 | 18,90 | 19,11 | 1,30% | - |
| 24.08.2026 | 18,80 | 18,99 | 18,79 | 18,87 | 0,51% | 1.900,00 |
| 21.08.2026 | 18,24 | 18,85 | 18,17 | 18,77 | 4,22% | 505,00 |
| 20.08.2026 | 18,18 | 18,51 | 17,96 | 18,01 | -0,83% | 3.120,00 |
| 19.08.2026 | 18,35 | 18,41 | 17,94 | 18,16 | -0,93% | 800,00 |
| 18.08.2026 | 18,43 | 18,46 | 18,00 | 18,33 | -1,00% | 8.496,00 |
| 17.08.2026 | 18,46 | 18,63 | 18,20 | 18,52 | 0,63% | - |
| 14.08.2026 | 18,46 | 18,70 | 18,36 | 18,40 | -0,51% | 38.180,00 |
| 13.08.2026 | 18,65 | 18,74 | 18,32 | 18,50 | -1,07% | 11.122,00 |
| 12.08.2026 | 18,42 | 18,98 | 18,42 | 18,70 | 1,69% | 1.085,00 |
| 11.08.2026 | 18,09 | 18,53 | 18,06 | 18,39 | 1,72% | - |
| 10.08.2026 | 18,18 | 18,23 | 18,05 | 18,08 | -0,50% | - |
| 07.08.2026 | 17,98 | 18,31 | 17,96 | 18,17 | 1,06% | 7.790,00 |
| 06.08.2026 | 17,88 | 18,32 | 17,87 | 17,98 | 0,64% | - |
| 05.08.2026 | 18,35 | 18,36 | 17,86 | 17,86 | -2,19% | - |
| 04.08.2026 | 18,49 | 18,72 | 18,26 | 18,26 | -1,03% | 82.940,00 |
| 03.08.2026 | 18,65 | 18,76 | 18,36 | 18,45 | -0,51% | 5.600,00 |
| 31.07.2026 | 18,66 | 18,66 | 18,37 | 18,55 | -0,22% | 22.000,00 |
| 30.07.2026 | 18,44 | 18,68 | 18,38 | 18,59 | 1,12% | 5.490,00 |
| 29.07.2026 | 18,23 | 18,58 | 18,21 | 18,38 | 0,49% | 95,00 |
| 28.07.2026 | 18,22 | 18,55 | 18,19 | 18,29 | 0,49% | - |
| 27.07.2026 | 18,31 | 18,34 | 18,08 | 18,20 | -0,36% | 1.500,00 |
| 24.07.2026 | 18,10 | 18,46 | 17,99 | 18,27 | 0,83% | - |
| 23.07.2026 | 18,15 | 18,18 | 17,95 | 18,12 | -0,30% | - |
| 22.07.2026 | 18,02 | 18,29 | 17,79 | 18,17 | 0,80% | 21.072,00 |
| 21.07.2026 | 17,89 | 18,04 | 17,70 | 18,03 | 2,01% | - |
| 20.07.2026 | 17,71 | 18,05 | 17,55 | 17,67 | -1,09% | - |
| 17.07.2026 | 17,97 | 18,01 | 17,75 | 17,87 | -0,11% | 16.509,00 |
| 16.07.2026 | 17,65 | 18,03 | 17,46 | 17,89 | 1,97% | - |
| 15.07.2026 | 17,10 | 17,78 | 17,06 | 17,54 | 3,18% | 1.990,00 |
| 14.07.2026 | 16,86 | 17,19 | 16,53 | 17,00 | 1,52% | 1.220,00 |
| 13.07.2026 | 16,45 | 16,82 | 16,44 | 16,75 | 0,81% | - |
| 10.07.2026 | 16,53 | 16,65 | 16,37 | 16,61 | 0,30% | 10.200,00 |
| 09.07.2026 | 16,79 | 16,81 | 16,43 | 16,56 | -0,75% | - |
| 08.07.2026 | 16,75 | 16,90 | 16,49 | 16,69 | -0,33% | 1.891,00 |
| 07.07.2026 | 16,40 | 16,92 | 16,39 | 16,74 | 1,64% | 9.040,00 |
| 06.07.2026 | 16,74 | 16,86 | 16,42 | 16,47 | -1,08% | 7.200,00 |
| 03.07.2026 | 16,57 | 16,79 | 16,49 | 16,65 | 0,97% | - |
| 02.07.2026 | 16,19 | 16,62 | 15,98 | 16,49 | 1,66% | 2.980,00 |
| 01.07.2026 | 16,01 | 16,23 | 15,84 | 16,22 | 0,87% | 15.175,00 |
| 30.06.2026 | 16,76 | 16,78 | 15,88 | 16,08 | -4,37% | 29.160,00 |
| 29.06.2026 | 17,18 | 17,19 | 16,39 | 16,82 | -1,20% | 4.200,00 |
| 26.06.2026 | 17,30 | 17,42 | 16,96 | 17,02 | -2,07% | - |
| 25.06.2026 | 17,67 | 17,70 | 17,31 | 17,38 | -0,91% | 14.800,00 |
| 24.06.2026 | 17,63 | 17,67 | 17,27 | 17,54 | -0,31% | - |
| 23.06.2026 | 17,48 | 17,66 | 17,29 | 17,60 | -0,14% | 14.650,00 |
| 22.06.2026 | 17,72 | 17,74 | 17,34 | 17,62 | 0,00% | - |
| 19.06.2026 | 17,37 | 17,74 | 17,37 | 17,62 | 1,32% | 330,00 |
| 18.06.2026 | 17,38 | 17,66 | 17,28 | 17,39 | 0,49% | - |
| 17.06.2026 | 17,74 | 17,76 | 17,30 | 17,31 | -2,26% | - |
| 16.06.2026 | 17,82 | 17,87 | 17,63 | 17,71 | -0,67% | 2.000,00 |
| 15.06.2026 | 17,69 | 18,06 | 17,58 | 17,83 | 0,31% | 5.100,00 |
| 12.06.2026 | 17,32 | 17,84 | 17,20 | 17,77 | 2,42% | - |
| 11.06.2026 | 17,29 | 17,50 | 17,15 | 17,35 | 0,49% | 546,00 |
| 10.06.2026 | 17,29 | 17,55 | 17,22 | 17,27 | -0,26% | - |
| 09.06.2026 | 17,17 | 17,50 | 17,11 | 17,31 | 1,02% | - |
| 08.06.2026 | 17,36 | 17,63 | 17,10 | 17,14 | -1,52% | 17.792,00 |
| 05.06.2026 | 17,87 | 17,99 | 17,35 | 17,40 | -3,25% | 4.500,00 |
| 04.06.2026 | 18,12 | 18,25 | 17,95 | 17,99 | -0,58% | 2.277,00 |
| 03.06.2026 | 18,41 | 18,49 | 18,09 | 18,09 | -1,60% | 12.872,00 |
| 02.06.2026 | 18,71 | 18,74 | 18,09 | 18,39 | -1,55% | 20.844,00 |
| 01.06.2026 | 18,86 | 18,92 | 18,32 | 18,68 | -0,59% | 3.321,00 |
| 29.05.2026 | 18,78 | 19,18 | 18,74 | 18,79 | 0,24% | 1.683,00 |
| 28.05.2026 | 18,51 | 19,10 | 18,46 | 18,74 | -1,29% | - |
| 27.05.2026 | 18,71 | 19,11 | 18,68 | 18,99 | 1,42% | - |
| 26.05.2026 | 18,54 | 18,95 | 18,52 | 18,72 | 0,51% | 28.916,00 |
| 25.05.2026 | 19,27 | 19,27 | 18,54 | 18,63 | -1,46% | 21.540,00 |
| 22.05.2026 | 18,70 | 18,92 | 18,52 | 18,90 | -0,24% | - |
| 21.05.2026 | 18,72 | 39,38 | 18,62 | 18,95 | 1,09% | 32.000,00 |
| 20.05.2026 | 18,64 | 18,96 | 18,45 | 18,74 | 1,41% | 3.736,00 |
| 19.05.2026 | 18,45 | 18,68 | 18,35 | 18,48 | -0,48% | 200,00 |
| 18.05.2026 | 18,24 | 18,62 | 18,21 | 18,57 | 3,11% | 2.446,00 |
| 15.05.2026 | 17,70 | 18,31 | 17,70 | 18,01 | 1,98% | 1.487,00 |
| 14.05.2026 | 17,89 | 17,96 | 17,51 | 17,66 | -1,29% | 1.000,00 |
| 13.05.2026 | 17,85 | 18,05 | 17,82 | 17,89 | -0,45% | 200,00 |
| 12.05.2026 | 17,62 | 18,12 | 17,59 | 17,97 | 1,53% | - |
| 11.05.2026 | 17,81 | 17,89 | 17,59 | 17,70 | -1,06% | - |
| 08.05.2026 | 18,10 | 18,10 | 17,73 | 17,89 | -0,94% | 220,00 |
| 07.05.2026 | 18,41 | 18,51 | 17,98 | 18,06 | -2,01% | 50,00 |
| 06.05.2026 | 18,38 | 18,56 | 18,18 | 18,43 | -0,05% | 330,00 |
| 05.05.2026 | 18,72 | 18,88 | 18,29 | 18,44 | -1,50% | 50,00 |
| 04.05.2026 | 18,77 | 19,05 | 18,57 | 18,72 | -0,43% | 456,00 |
| 30.04.2026 | 18,54 | 18,83 | 18,49 | 18,80 | 0,75% | - |
| 29.04.2026 | 18,71 | 18,81 | 18,66 | 18,66 | -0,11% | 520,00 |
| 28.04.2026 | 18,49 | 18,95 | 18,46 | 18,68 | 0,92% | - |
| 27.04.2026 | 18,45 | 18,77 | 18,36 | 18,51 | -0,22% | 4,00 |
| 24.04.2026 | 18,16 | 18,68 | 18,15 | 18,55 | 1,42% | 50,00 |
| 23.04.2026 | 18,36 | 18,73 | 18,14 | 18,29 | -1,51% | 110,00 |
| 22.04.2026 | 18,73 | 18,86 | 18,54 | 18,57 | -0,27% | 2.000,00 |
| 21.04.2026 | 19,10 | 19,17 | 18,62 | 18,62 | -2,36% | 1.528,00 |
| 20.04.2026 | 18,90 | 19,29 | 18,89 | 19,07 | -0,57% | 2.260,00 |
| 17.04.2026 | 19,16 | 19,26 | 19,08 | 19,18 | 0,26% | 200,00 |
| 16.04.2026 | 18,98 | 19,36 | 18,97 | 19,13 | 0,58% | 380,00 |
| 15.04.2026 | 19,01 | 19,09 | 18,87 | 19,02 | -0,16% | - |
| 14.04.2026 | 19,06 | 19,16 | 18,83 | 19,05 | -0,47% | 50,00 |
| 13.04.2026 | 19,09 | 19,43 | 19,06 | 19,14 | -0,78% | 66,00 |
| 10.04.2026 | 19,92 | 19,95 | 19,22 | 19,29 | -2,92% | - |