16,045€
0,03%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,23 | 16,25 | 16,01 | 16,04 | -0,59% | 75,00 |
| 23.04.2024 | 16,24 | 16,24 | 15,98 | 16,14 | -0,57% | 721,00 |
| 22.04.2024 | 15,87 | 16,27 | 15,57 | 16,23 | 3,11% | - |
| 19.04.2024 | 15,47 | 15,87 | 15,44 | 15,74 | 0,79% | 125,00 |
| 18.04.2024 | 15,80 | 15,90 | 14,94 | 15,62 | -2,01% | 278,00 |
| 17.04.2024 | 15,80 | 16,00 | 15,80 | 15,94 | 0,47% | - |
| 16.04.2024 | 16,16 | 16,16 | 15,86 | 15,86 | -3,03% | - |
| 15.04.2024 | 16,44 | 16,44 | 16,28 | 16,36 | -1,06% | 152,00 |
| 12.04.2024 | 16,57 | 16,67 | 16,51 | 16,53 | -0,69% | 45,00 |
| 11.04.2024 | 16,80 | 16,82 | 16,65 | 16,65 | -0,42% | 350,00 |
| 10.04.2024 | 16,64 | 16,84 | 16,64 | 16,72 | -0,24% | - |
| 09.04.2024 | 16,57 | 16,79 | 16,57 | 16,76 | 0,03% | - |
| 08.04.2024 | 16,65 | 16,75 | 16,65 | 16,75 | 0,51% | 100,00 |
| 05.04.2024 | 16,51 | 16,72 | 16,51 | 16,67 | -0,80% | 40,00 |
| 04.04.2024 | 16,53 | 16,83 | 16,53 | 16,80 | 1,33% | 802,00 |
| 03.04.2024 | 16,66 | 16,66 | 16,45 | 16,58 | -0,93% | - |
| 02.04.2024 | 16,76 | 16,76 | 16,62 | 16,74 | -0,12% | 1.400,00 |
| 28.03.2024 | 16,90 | 16,90 | 16,66 | 16,76 | -1,18% | - |
| 27.03.2024 | 16,66 | 16,99 | 16,66 | 16,96 | 0,83% | - |
| 26.03.2024 | 17,03 | 17,03 | 16,82 | 16,82 | -2,10% | 2.875,00 |
| 25.03.2024 | 17,33 | 17,33 | 17,18 | 17,18 | -0,87% | 261,00 |
| 22.03.2024 | 16,96 | 17,33 | 16,96 | 17,33 | -0,09% | - |
| 21.03.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,17% | - |
| 20.03.2024 | 17,09 | 17,33 | 17,08 | 17,31 | 0,87% | - |
| 19.03.2024 | 17,00 | 17,26 | 17,00 | 17,16 | 0,88% | 1.000,00 |
| 18.03.2024 | 17,00 | 17,32 | 17,00 | 17,01 | -0,96% | - |
| 15.03.2024 | 17,12 | 17,25 | 17,09 | 17,18 | -0,75% | - |
| 14.03.2024 | 17,34 | 17,59 | 17,31 | 17,31 | -0,12% | - |
| 13.03.2024 | 17,11 | 17,33 | 17,11 | 17,33 | 0,58% | 500,00 |
| 12.03.2024 | 17,50 | 17,55 | 17,18 | 17,23 | -1,52% | 225,00 |
| 11.03.2024 | 17,70 | 17,70 | 17,49 | 17,49 | -1,71% | 5,00 |
| 08.03.2024 | 17,70 | 17,94 | 17,70 | 17,80 | 0,42% | - |
| 07.03.2024 | 17,61 | 17,82 | 17,61 | 17,72 | -0,51% | 550,00 |
| 06.03.2024 | 17,99 | 18,11 | 17,81 | 17,81 | -1,74% | - |
| 05.03.2024 | 17,64 | 18,16 | 17,64 | 18,13 | 1,26% | 510,00 |
| 04.03.2024 | 18,03 | 18,10 | 17,87 | 17,90 | -0,86% | 6.000,00 |
| 01.03.2024 | 17,76 | 18,18 | 17,76 | 18,06 | 2,21% | 66,00 |
| 29.02.2024 | 17,71 | 18,00 | 17,67 | 17,67 | -1,06% | 275,00 |
| 28.02.2024 | 17,34 | 17,86 | 17,34 | 17,86 | 2,26% | - |
| 27.02.2024 | 17,23 | 17,57 | 17,23 | 17,46 | 0,00% | - |
| 26.02.2024 | 17,32 | 17,59 | 17,32 | 17,46 | 0,20% | 90,00 |
| 23.02.2024 | 17,51 | 17,62 | 17,43 | 17,43 | -1,97% | 4.581,00 |
| 22.02.2024 | 17,86 | 17,95 | 17,78 | 17,78 | -0,45% | 2.040,00 |
| 21.02.2024 | 17,75 | 17,87 | 17,72 | 17,86 | 0,08% | 300,00 |
| 20.02.2024 | 17,67 | 17,84 | 17,67 | 17,84 | 0,28% | 290,00 |
| 19.02.2024 | 17,69 | 17,79 | 17,56 | 17,79 | 0,23% | 700,00 |
| 16.02.2024 | 17,61 | 17,94 | 17,61 | 17,75 | 0,60% | 2.500,00 |
| 15.02.2024 | 17,20 | 18,00 | 17,20 | 17,65 | 1,41% | 1.300,00 |
| 14.02.2024 | 16,74 | 17,49 | 16,74 | 17,40 | 3,54% | 1.870,00 |
| 13.02.2024 | 16,61 | 16,89 | 16,61 | 16,81 | 0,75% | 1.750,00 |
| 12.02.2024 | 16,61 | 16,83 | 16,61 | 16,68 | -0,12% | 600,00 |
| 09.02.2024 | 16,47 | 16,70 | 16,47 | 16,70 | 0,60% | - |
| 08.02.2024 | 16,88 | 16,88 | 16,55 | 16,60 | -1,80% | - |
| 07.02.2024 | 16,90 | 16,98 | 16,83 | 16,91 | -0,59% | - |
| 06.02.2024 | 16,61 | 17,05 | 16,61 | 17,01 | 1,19% | - |
| 05.02.2024 | 16,47 | 17,00 | 16,47 | 16,81 | 0,60% | 170,00 |
| 02.02.2024 | 16,43 | 16,82 | 16,43 | 16,71 | 1,33% | 10,00 |
| 01.02.2024 | 16,51 | 16,75 | 16,48 | 16,49 | -1,26% | 2.300,00 |
| 31.01.2024 | 16,45 | 16,74 | 16,45 | 16,70 | 0,54% | - |
| 30.01.2024 | 16,76 | 16,86 | 16,61 | 16,61 | -0,24% | 100,00 |
| 29.01.2024 | 16,59 | 16,66 | 16,48 | 16,65 | 0,48% | 60,00 |
| 26.01.2024 | 16,26 | 16,57 | 16,26 | 16,57 | 1,81% | - |
| 25.01.2024 | 16,96 | 17,08 | 16,27 | 16,27 | -4,32% | 3.575,00 |
| 24.01.2024 | 16,97 | 17,14 | 16,93 | 17,01 | 1,16% | 2.032,00 |
| 23.01.2024 | 16,83 | 16,92 | 16,74 | 16,81 | 0,06% | - |
| 22.01.2024 | 16,96 | 16,97 | 16,72 | 16,80 | -1,87% | 2.000,00 |
| 19.01.2024 | 16,62 | 17,39 | 16,62 | 17,12 | 3,60% | 1.621,00 |
| 18.01.2024 | 15,97 | 16,61 | 15,97 | 16,53 | 3,96% | 1.437,00 |
| 17.01.2024 | 15,99 | 15,99 | 15,81 | 15,90 | -1,55% | - |
| 16.01.2024 | 16,21 | 16,21 | 15,96 | 16,15 | -0,62% | - |
| 15.01.2024 | 16,27 | 16,28 | 16,07 | 16,25 | -0,76% | 1.200,00 |
| 12.01.2024 | 16,04 | 16,37 | 16,04 | 16,37 | 2,15% | - |
| 11.01.2024 | 16,50 | 16,61 | 16,03 | 16,03 | -2,49% | 10,00 |
| 10.01.2024 | 16,41 | 16,64 | 16,41 | 16,44 | -0,87% | - |
| 09.01.2024 | 16,55 | 16,69 | 16,54 | 16,58 | -0,57% | - |
| 08.01.2024 | 16,40 | 16,68 | 16,40 | 16,68 | -0,98% | 185,00 |
| 05.01.2024 | 16,65 | 16,85 | 16,65 | 16,84 | 1,51% | 50,00 |
| 04.01.2024 | 16,30 | 16,65 | 16,30 | 16,59 | 1,78% | - |
| 03.01.2024 | 16,01 | 16,30 | 16,01 | 16,30 | -0,85% | 120,00 |
| 02.01.2024 | 16,06 | 16,44 | 16,06 | 16,44 | 2,24% | 1.100,00 |
| 29.12.2023 | 15,84 | 16,08 | 15,84 | 16,08 | 3,28% | - |
| 27.12.2023 | 15,57 | 15,57 | 15,57 | 15,57 | -0,22% | - |
| 22.12.2023 | 15,51 | 15,61 | 15,51 | 15,61 | -0,16% | 250,00 |
| 21.12.2023 | 15,63 | 15,63 | 15,63 | 15,63 | -0,06% | - |
| 20.12.2023 | 16,21 | 16,21 | 15,64 | 15,64 | -2,55% | 2.360,00 |
| 19.12.2023 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 18.12.2023 | 15,84 | 16,15 | 15,84 | 16,15 | 1,76% | 3.099,00 |
| 15.12.2023 | 16,06 | 16,08 | 15,87 | 15,87 | -2,01% | - |
| 14.12.2023 | 15,54 | 16,20 | 15,54 | 16,20 | 4,52% | 250,00 |
| 13.12.2023 | 15,44 | 15,56 | 15,36 | 15,50 | -0,03% | 118,00 |
| 12.12.2023 | 15,57 | 15,91 | 15,50 | 15,50 | -1,15% | - |
| 11.12.2023 | 15,45 | 15,68 | 15,45 | 15,68 | 1,36% | 1.600,00 |
| 08.12.2023 | 15,63 | 15,68 | 15,47 | 15,47 | -1,34% | - |
| 07.12.2023 | 15,48 | 15,70 | 15,48 | 15,68 | -0,41% | - |
| 06.12.2023 | 16,08 | 16,08 | 15,75 | 15,75 | -2,24% | 400,00 |
| 05.12.2023 | 16,14 | 16,21 | 16,09 | 16,11 | -0,71% | 60,00 |
| 04.12.2023 | 16,31 | 16,39 | 16,18 | 16,22 | -1,91% | - |
| 01.12.2023 | 16,28 | 16,54 | 16,28 | 16,54 | 0,88% | 45,00 |
| 30.11.2023 | 16,25 | 16,50 | 16,25 | 16,39 | -0,03% | - |
| 29.11.2023 | 16,16 | 16,47 | 16,16 | 16,40 | 0,77% | 1.275,00 |