16,620€
0,27%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,43 | 16,64 | 16,42 | 16,64 | 0,36% | 30,00 |
| 02.05.2024 | 16,42 | 16,58 | 16,19 | 16,58 | 0,45% | 72,00 |
| 30.04.2024 | 16,30 | 16,58 | 16,30 | 16,50 | -0,18% | 780,00 |
| 29.04.2024 | 16,21 | 16,66 | 16,21 | 16,53 | 1,88% | 1.509,00 |
| 26.04.2024 | 16,10 | 16,23 | 16,10 | 16,23 | 0,93% | 737,00 |
| 25.04.2024 | 15,92 | 16,20 | 15,92 | 16,08 | -1,32% | 2.284,00 |
| 24.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,37% | 150,00 |
| 23.04.2024 | 16,00 | 16,07 | 16,00 | 16,07 | 0,56% | 753,00 |
| 22.04.2024 | 15,68 | 16,08 | 15,68 | 15,98 | 3,10% | 2.058,00 |
| 19.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 322,00 |
| 18.04.2024 | 15,80 | 15,80 | 15,00 | 15,50 | -3,28% | 7.488,00 |
| 17.04.2024 | 15,78 | 16,03 | 15,78 | 16,03 | -0,28% | 160,00 |
| 16.04.2024 | 16,21 | 16,21 | 16,07 | 16,07 | -0,86% | 579,00 |
| 15.04.2024 | 16,30 | 16,36 | 16,21 | 16,21 | -1,76% | 5.220,00 |
| 12.04.2024 | 16,56 | 16,56 | 16,50 | 16,50 | -1,96% | 420,00 |
| 11.04.2024 | 16,69 | 16,83 | 16,68 | 16,83 | -0,68% | 204,00 |
| 10.04.2024 | 16,68 | 16,95 | 16,68 | 16,95 | 1,68% | 905,00 |
| 09.04.2024 | 16,62 | 16,67 | 16,62 | 16,67 | 0,82% | 100,00 |
| 08.04.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,96% | - |
| 05.04.2024 | 16,60 | 16,69 | 16,60 | 16,69 | 0,42% | 2.530,00 |
| 04.04.2024 | 16,63 | 16,78 | 16,62 | 16,62 | 0,36% | 1.074,00 |
| 03.04.2024 | 16,69 | 16,69 | 16,52 | 16,56 | -0,81% | 1.982,00 |
| 02.04.2024 | 16,76 | 16,80 | 16,56 | 16,70 | -0,60% | 1.810,00 |
| 28.03.2024 | 16,88 | 17,10 | 16,80 | 16,80 | -1,21% | 3.383,00 |
| 27.03.2024 | 16,72 | 17,00 | 16,72 | 17,00 | 1,10% | 400,00 |
| 26.03.2024 | 17,10 | 17,10 | 16,81 | 16,82 | -1,67% | 5.500,00 |
| 25.03.2024 | 17,15 | 17,25 | 17,10 | 17,10 | -1,21% | 2.110,00 |
| 22.03.2024 | 17,33 | 17,33 | 17,13 | 17,31 | 0,93% | 1.995,00 |
| 21.03.2024 | 17,32 | 17,35 | 17,11 | 17,15 | -0,72% | 1.907,00 |
| 20.03.2024 | 17,02 | 17,42 | 17,02 | 17,28 | -0,58% | 1.240,00 |
| 19.03.2024 | 16,92 | 17,38 | 16,92 | 17,38 | 1,73% | 100,00 |
| 18.03.2024 | 17,06 | 17,08 | 17,06 | 17,08 | 0,00% | 1.996,00 |
| 15.03.2024 | 17,20 | 17,22 | 17,08 | 17,08 | -1,73% | 2.110,00 |
| 14.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,43% | - |
| 13.03.2024 | 17,08 | 17,31 | 17,08 | 17,31 | 1,29% | 320,00 |
| 12.03.2024 | 17,30 | 17,57 | 17,09 | 17,09 | -3,77% | 358,00 |
| 11.03.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,03% | 130,00 |
| 08.03.2024 | 18,02 | 18,02 | 17,75 | 17,75 | -0,84% | 450,00 |
| 07.03.2024 | 17,67 | 17,90 | 17,67 | 17,90 | 0,85% | 1.250,00 |
| 06.03.2024 | 17,98 | 18,12 | 17,75 | 17,75 | -1,80% | 918,00 |
| 05.03.2024 | 17,80 | 18,08 | 17,80 | 18,08 | 1,54% | 710,00 |
| 04.03.2024 | 18,01 | 18,04 | 17,80 | 17,80 | -1,22% | 220,00 |
| 01.03.2024 | 17,71 | 18,20 | 17,71 | 18,02 | 0,11% | 3.067,00 |
| 29.02.2024 | 17,67 | 18,00 | 17,67 | 18,00 | 1,67% | 5.110,00 |
| 28.02.2024 | 17,29 | 17,71 | 17,29 | 17,71 | 1,43% | 100,00 |
| 27.02.2024 | 17,30 | 17,48 | 17,30 | 17,46 | -0,14% | 2.765,00 |
| 26.02.2024 | 17,45 | 17,50 | 17,45 | 17,48 | -0,11% | 6.850,00 |
| 23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 22.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,08% | 300,00 |
| 21.02.2024 | 17,74 | 18,00 | 17,74 | 18,00 | 0,53% | 90,00 |
| 20.02.2024 | 17,67 | 17,90 | 17,67 | 17,90 | 1,33% | 1.020,00 |
| 19.02.2024 | 17,66 | 17,78 | 17,66 | 17,67 | -0,62% | 440,00 |
| 16.02.2024 | 17,58 | 17,83 | 17,50 | 17,78 | -0,81% | 2.370,00 |
| 15.02.2024 | 17,23 | 18,01 | 17,23 | 17,92 | 1,99% | 5.373,00 |
| 14.02.2024 | 16,80 | 17,63 | 16,80 | 17,57 | 5,46% | 1.417,00 |
| 13.02.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | - |
| 12.02.2024 | 16,59 | 16,66 | 16,59 | 16,66 | 0,51% | 1.000,00 |
| 09.02.2024 | 16,45 | 16,62 | 16,45 | 16,58 | 0,73% | 1.890,00 |
| 08.02.2024 | 16,76 | 16,76 | 16,46 | 16,46 | -3,32% | 475,00 |
| 07.02.2024 | 16,92 | 17,02 | 16,71 | 17,02 | 0,15% | 1.860,00 |
| 06.02.2024 | 16,70 | 17,05 | 16,70 | 17,00 | 1,98% | 1.300,00 |
| 05.02.2024 | 16,49 | 17,00 | 16,49 | 16,67 | 1,00% | 2.090,00 |
| 02.02.2024 | 16,43 | 16,90 | 16,43 | 16,50 | 0,36% | 2.535,00 |
| 01.02.2024 | 16,50 | 16,50 | 16,44 | 16,44 | -0,75% | 1.000,00 |
| 31.01.2024 | 16,42 | 16,82 | 16,42 | 16,57 | -0,81% | 1.100,00 |
| 30.01.2024 | 16,60 | 16,80 | 16,60 | 16,70 | 1,40% | 2.002,00 |
| 29.01.2024 | 16,52 | 16,60 | 16,47 | 16,47 | -1,32% | 475,00 |
| 26.01.2024 | 16,29 | 16,69 | 16,29 | 16,69 | 2,39% | 1.040,00 |
| 25.01.2024 | 17,00 | 17,00 | 16,26 | 16,30 | -4,68% | 8.900,00 |
| 24.01.2024 | 16,95 | 17,10 | 16,93 | 17,10 | 1,51% | 2.130,00 |
| 23.01.2024 | 16,72 | 16,97 | 16,72 | 16,85 | -0,18% | 1.070,00 |
| 22.01.2024 | 16,94 | 16,94 | 16,88 | 16,88 | -0,27% | 100,00 |
| 19.01.2024 | 16,75 | 17,28 | 16,75 | 16,92 | 1,59% | 2.975,00 |
| 18.01.2024 | 15,90 | 16,69 | 15,90 | 16,66 | 5,05% | 4.535,00 |
| 17.01.2024 | 15,92 | 15,99 | 15,86 | 15,86 | -0,69% | 390,00 |
| 16.01.2024 | 15,94 | 16,22 | 15,94 | 15,97 | -1,18% | 1.050,00 |
| 15.01.2024 | 16,20 | 16,20 | 15,90 | 16,16 | -0,31% | 2.175,00 |
| 12.01.2024 | 16,14 | 16,35 | 16,14 | 16,21 | 1,31% | 233,00 |
| 11.01.2024 | 16,33 | 16,60 | 16,00 | 16,00 | -3,41% | 488,00 |
| 10.01.2024 | 16,43 | 16,61 | 16,43 | 16,56 | 0,27% | 941,00 |
| 09.01.2024 | 16,45 | 16,85 | 16,45 | 16,52 | -0,18% | 2.016,00 |
| 08.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -1,11% | - |
| 05.01.2024 | 16,61 | 16,85 | 16,61 | 16,73 | 0,60% | 4.500,00 |
| 04.01.2024 | 16,23 | 16,82 | 16,23 | 16,63 | 0,79% | 2.240,00 |
| 03.01.2024 | 16,02 | 16,50 | 16,02 | 16,50 | 2,96% | 2.135,00 |
| 02.01.2024 | 15,85 | 16,37 | 15,85 | 16,03 | -0,28% | 2.155,00 |
| 29.12.2023 | 15,83 | 16,07 | 15,83 | 16,07 | 0,91% | 890,00 |
| 28.12.2023 | 15,83 | 15,93 | 15,83 | 15,93 | -1,42% | 2.075,00 |
| 27.12.2023 | 15,51 | 16,16 | 15,51 | 16,16 | 3,99% | 2.096,00 |
| 22.12.2023 | 15,50 | 15,54 | 15,48 | 15,54 | -0,51% | 865,00 |
| 21.12.2023 | 15,50 | 15,83 | 15,50 | 15,62 | -1,42% | 4.130,00 |
| 20.12.2023 | 16,19 | 16,19 | 15,84 | 15,84 | -2,16% | 145,00 |
| 19.12.2023 | 15,98 | 16,19 | 15,98 | 16,19 | 0,06% | 500,00 |
| 18.12.2023 | 15,62 | 16,18 | 15,62 | 16,18 | 1,92% | 2.531,00 |
| 15.12.2023 | 15,98 | 16,14 | 15,88 | 15,88 | -1,27% | 2.620,00 |
| 14.12.2023 | 15,53 | 16,08 | 15,53 | 16,08 | 4,18% | 1.148,00 |
| 13.12.2023 | 15,42 | 15,72 | 15,31 | 15,44 | -0,29% | 4.533,00 |
| 12.12.2023 | 15,90 | 15,90 | 15,48 | 15,48 | -2,55% | 1.585,00 |
| 11.12.2023 | 15,50 | 15,90 | 15,50 | 15,89 | 2,15% | 1.698,00 |
| 08.12.2023 | 15,54 | 15,72 | 15,54 | 15,55 | -0,67% | 592,00 |