16,913€
-1,02%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,08 | 17,08 | 16,80 | 16,91 | -1,04% | 400,00 |
27.03.2024 | 16,83 | 17,10 | 16,81 | 17,09 | 1,62% | 25,00 |
26.03.2024 | 17,13 | 17,16 | 16,76 | 16,82 | -1,84% | 1.500,00 |
25.03.2024 | 17,33 | 17,39 | 17,05 | 17,13 | -1,18% | - |
22.03.2024 | 17,18 | 17,45 | 17,06 | 17,34 | 0,92% | - |
21.03.2024 | 17,43 | 17,56 | 17,17 | 17,18 | -1,45% | 420,00 |
20.03.2024 | 17,20 | 17,51 | 17,07 | 17,43 | 1,35% | 88,00 |
19.03.2024 | 17,12 | 17,39 | 17,08 | 17,20 | 0,45% | 200,00 |
18.03.2024 | 17,18 | 17,42 | 17,00 | 17,12 | -0,29% | 1.196,00 |
15.03.2024 | 17,31 | 17,44 | 17,03 | 17,17 | -0,82% | - |
14.03.2024 | 17,53 | 17,67 | 17,31 | 17,31 | -1,21% | 100,00 |
13.03.2024 | 17,21 | 17,53 | 17,18 | 17,53 | 1,82% | 570,00 |
12.03.2024 | 17,52 | 17,64 | 17,09 | 17,21 | -1,74% | 1.532,00 |
11.03.2024 | 17,83 | 17,89 | 17,42 | 17,52 | -1,75% | 60,00 |
08.03.2024 | 17,82 | 18,06 | 17,80 | 17,83 | 0,04% | 128,00 |
07.03.2024 | 17,82 | 17,90 | 17,67 | 17,82 | 0,04% | 500,00 |
06.03.2024 | 18,08 | 18,18 | 17,75 | 17,82 | -1,49% | 200,00 |
05.03.2024 | 17,89 | 18,21 | 17,86 | 18,09 | 1,16% | - |
04.03.2024 | 18,16 | 18,20 | 17,88 | 17,88 | -1,51% | 316,00 |
01.03.2024 | 17,85 | 18,23 | 17,85 | 18,15 | 1,81% | 40,00 |
29.02.2024 | 17,77 | 18,08 | 17,74 | 17,83 | 0,45% | 1.100,00 |
28.02.2024 | 17,44 | 17,90 | 17,41 | 17,75 | 1,66% | 4.200,00 |
27.02.2024 | 17,48 | 17,66 | 17,38 | 17,46 | -0,13% | - |
26.02.2024 | 17,51 | 17,65 | 17,39 | 17,48 | -0,09% | 2.465,00 |
23.02.2024 | 17,58 | 17,81 | 17,46 | 17,50 | -1,45% | 1.076,00 |
22.02.2024 | 17,90 | 18,01 | 17,73 | 17,76 | -0,84% | 300,00 |
21.02.2024 | 17,76 | 17,96 | 17,74 | 17,91 | 0,80% | 100,00 |
20.02.2024 | 17,75 | 17,93 | 17,71 | 17,76 | -0,07% | 600,00 |
19.02.2024 | 17,78 | 17,93 | 17,57 | 17,78 | -0,01% | 1.157,00 |
16.02.2024 | 17,83 | 18,04 | 17,66 | 17,78 | -0,35% | 100,00 |
15.02.2024 | 17,29 | 18,07 | 17,29 | 17,84 | 3,17% | 2.825,00 |
14.02.2024 | 16,74 | 17,60 | 16,25 | 17,29 | 3,38% | 452,00 |
13.02.2024 | 16,71 | 16,95 | 16,65 | 16,73 | 0,15% | 65,00 |
12.02.2024 | 16,70 | 16,87 | 16,65 | 16,70 | 0,04% | 50,00 |
09.02.2024 | 16,54 | 16,81 | 16,48 | 16,70 | 0,94% | 25,00 |
08.02.2024 | 16,90 | 16,96 | 16,54 | 16,54 | -2,12% | 400,00 |
07.02.2024 | 17,03 | 17,10 | 16,78 | 16,90 | -0,75% | - |
06.02.2024 | 16,85 | 17,08 | 16,66 | 17,03 | 1,10% | - |
05.02.2024 | 16,58 | 17,04 | 16,52 | 16,84 | 1,68% | 82,00 |
02.02.2024 | 16,53 | 16,95 | 16,46 | 16,56 | -0,03% | 450,00 |
01.02.2024 | 16,63 | 16,76 | 16,47 | 16,57 | -0,39% | - |
31.01.2024 | 16,65 | 16,82 | 16,53 | 16,63 | -0,02% | 300,00 |
30.01.2024 | 16,78 | 16,84 | 16,63 | 16,64 | -0,88% | 100,00 |
29.01.2024 | 16,58 | 16,80 | 16,40 | 16,78 | 1,15% | 580,00 |
26.01.2024 | 16,33 | 16,61 | 16,27 | 16,59 | 1,59% | - |
25.01.2024 | 17,04 | 17,06 | 15,81 | 16,33 | -4,21% | 383,00 |
24.01.2024 | 16,93 | 17,13 | 16,93 | 17,05 | 0,68% | 24,00 |
23.01.2024 | 16,84 | 17,05 | 16,77 | 16,94 | 0,64% | - |
22.01.2024 | 17,12 | 17,12 | 16,77 | 16,83 | -1,52% | 319,00 |
19.01.2024 | 16,45 | 17,35 | 16,45 | 17,09 | 3,80% | 150,00 |
18.01.2024 | 15,97 | 16,76 | 15,95 | 16,46 | 3,10% | 2.616,00 |
17.01.2024 | 16,02 | 16,09 | 15,83 | 15,97 | -0,75% | 275,00 |
16.01.2024 | 16,18 | 16,26 | 15,96 | 16,09 | -0,56% | 1.125,00 |
15.01.2024 | 16,34 | 16,37 | 16,07 | 16,18 | -0,78% | 491,00 |
12.01.2024 | 16,06 | 16,45 | 16,06 | 16,31 | 1,59% | 530,00 |
11.01.2024 | 16,47 | 16,75 | 15,89 | 16,05 | -2,56% | 308,00 |
10.01.2024 | 16,63 | 16,72 | 16,35 | 16,47 | -0,96% | - |
09.01.2024 | 16,63 | 16,80 | 16,46 | 16,63 | 0,09% | 63,00 |
08.01.2024 | 16,72 | 16,72 | 16,46 | 16,62 | -0,60% | 398,00 |
05.01.2024 | 16,69 | 16,93 | 16,59 | 16,72 | 0,09% | 2.393,00 |
04.01.2024 | 16,34 | 16,80 | 16,33 | 16,70 | 2,25% | 2.200,00 |
03.01.2024 | 16,05 | 16,44 | 16,05 | 16,34 | 1,71% | 253,00 |
02.01.2024 | 16,14 | 16,51 | 16,05 | 16,06 | -0,36% | 251,00 |
29.12.2023 | 15,90 | 16,21 | 15,90 | 16,12 | 1,40% | 1.000,00 |
28.12.2023 | 15,94 | 16,08 | 15,86 | 15,90 | -0,19% | 2.009,00 |
27.12.2023 | 15,64 | 16,09 | 15,63 | 15,93 | 2,02% | 1.237,00 |
22.12.2023 | 15,56 | 15,71 | 15,42 | 15,61 | 0,34% | 177,00 |
21.12.2023 | 15,64 | 15,81 | 15,55 | 15,56 | -0,51% | 1.283,00 |
20.12.2023 | 16,26 | 16,29 | 15,63 | 15,64 | -3,78% | 150,00 |
19.12.2023 | 16,11 | 16,37 | 16,07 | 16,25 | 0,95% | - |
18.12.2023 | 15,94 | 16,24 | 15,86 | 16,10 | 1,04% | 700,00 |
15.12.2023 | 16,12 | 16,20 | 15,87 | 15,94 | -0,96% | 15,00 |
14.12.2023 | 15,63 | 16,27 | 15,60 | 16,09 | 2,93% | 860,00 |
13.12.2023 | 15,54 | 15,64 | 15,35 | 15,63 | 0,61% | - |
12.12.2023 | 15,70 | 15,99 | 15,51 | 15,54 | -0,91% | 500,00 |
11.12.2023 | 15,60 | 15,78 | 15,49 | 15,68 | 0,53% | - |
08.12.2023 | 15,69 | 15,79 | 15,49 | 15,60 | -0,51% | 1.000,00 |
07.12.2023 | 15,70 | 15,79 | 15,54 | 15,68 | -0,14% | 3.555,00 |
06.12.2023 | 16,16 | 16,19 | 15,68 | 15,70 | -2,85% | 681,00 |
05.12.2023 | 16,17 | 16,30 | 16,12 | 16,16 | -0,02% | - |
04.12.2023 | 16,40 | 16,47 | 16,15 | 16,16 | -1,51% | - |
01.12.2023 | 16,32 | 16,50 | 16,17 | 16,41 | 0,71% | - |
30.11.2023 | 16,30 | 16,67 | 16,28 | 16,30 | -0,09% | 150,00 |
29.11.2023 | 16,27 | 16,54 | 16,21 | 16,31 | 0,28% | 1.000,00 |
28.11.2023 | 16,47 | 16,51 | 16,26 | 16,27 | -1,24% | 1.000,00 |
27.11.2023 | 16,33 | 16,79 | 16,29 | 16,47 | 0,73% | 3.981,00 |
24.11.2023 | 16,21 | 16,45 | 16,15 | 16,35 | 0,88% | 700,00 |
23.11.2023 | 16,00 | 16,35 | 15,95 | 16,21 | 1,31% | 3.000,00 |
22.11.2023 | 15,94 | 16,08 | 15,83 | 16,00 | 0,39% | 2.420,00 |
21.11.2023 | 15,83 | 16,09 | 15,83 | 15,94 | 0,65% | - |
20.11.2023 | 15,71 | 16,08 | 15,68 | 15,83 | 0,76% | - |
17.11.2023 | 15,74 | 15,89 | 15,45 | 15,71 | -0,90% | 160,00 |
16.11.2023 | 16,13 | 16,24 | 15,80 | 15,86 | -1,66% | 271,00 |
15.11.2023 | 15,89 | 16,22 | 15,89 | 16,12 | 1,42% | 132,00 |
14.11.2023 | 15,82 | 15,93 | 15,55 | 15,90 | 0,44% | - |
13.11.2023 | 15,95 | 15,95 | 15,70 | 15,83 | -0,69% | 550,00 |
10.11.2023 | 15,84 | 15,97 | 15,79 | 15,94 | 0,60% | - |
09.11.2023 | 15,42 | 16,09 | 15,39 | 15,84 | 2,81% | - |
08.11.2023 | 14,64 | 15,55 | 14,61 | 15,41 | 5,21% | 650,00 |
07.11.2023 | 15,07 | 15,10 | 14,62 | 14,65 | -2,88% | 335,00 |