187,140NOK
-0,08%
Echtzeit-Aktienkurs Mowi ASA
Bid:
Ask:
Aktienkurse zur Mowi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 187,49 | 188,85 | 186,37 | 187,05 | -0,13% | - |
| 30.05.2024 | 187,04 | 188,75 | 186,51 | 187,29 | -0,20% | - |
| 29.05.2024 | 190,81 | 191,78 | 185,90 | 187,66 | -1,22% | - |
| 28.05.2024 | 192,53 | 194,26 | 189,58 | 189,98 | -0,89% | - |
| 27.05.2024 | 191,01 | 193,87 | 191,01 | 191,68 | -0,86% | - |
| 24.05.2024 | 193,77 | 194,56 | 192,56 | 193,33 | -0,54% | - |
| 23.05.2024 | 195,54 | 197,87 | 193,92 | 194,37 | -1,33% | - |
| 22.05.2024 | 195,41 | 197,10 | 194,39 | 197,00 | 1,17% | - |
| 21.05.2024 | 194,79 | 198,99 | 194,00 | 194,73 | -0,58% | - |
| 20.05.2024 | 197,86 | 197,99 | 195,45 | 195,86 | -0,74% | - |
| 17.05.2024 | 196,86 | 197,60 | 192,52 | 197,32 | 0,32% | - |
| 16.05.2024 | 196,59 | 199,72 | 194,69 | 196,68 | -0,63% | - |
| 15.05.2024 | 197,99 | 201,28 | 197,93 | 197,93 | -0,52% | - |
| 14.05.2024 | 196,75 | 199,80 | 195,91 | 198,96 | 1,31% | - |
| 13.05.2024 | 196,16 | 198,84 | 194,95 | 196,39 | -0,23% | - |
| 10.05.2024 | 194,83 | 199,41 | 194,83 | 196,84 | 0,82% | - |
| 09.05.2024 | 193,81 | 195,25 | 193,46 | 195,24 | 0,15% | - |
| 08.05.2024 | 193,38 | 198,83 | 193,37 | 194,95 | 0,99% | - |
| 07.05.2024 | 191,95 | 195,83 | 190,30 | 193,04 | 0,44% | - |
| 06.05.2024 | 192,95 | 193,94 | 191,53 | 192,19 | -0,84% | - |
| 03.05.2024 | 193,29 | 195,98 | 193,29 | 193,81 | 1,27% | - |
| 02.05.2024 | 195,48 | 195,48 | 191,16 | 191,38 | -1,54% | - |
| 30.04.2024 | 194,35 | 196,02 | 194,21 | 194,37 | 0,24% | - |
| 29.04.2024 | 192,95 | 195,93 | 192,66 | 193,90 | 0,88% | - |
| 26.04.2024 | 189,59 | 193,81 | 189,59 | 192,21 | 0,55% | - |
| 25.04.2024 | 188,52 | 191,29 | 187,15 | 191,15 | 1,45% | - |
| 24.04.2024 | 189,36 | 189,36 | 186,96 | 188,42 | -0,23% | - |
| 23.04.2024 | 189,98 | 189,98 | 187,81 | 188,85 | -1,04% | - |
| 22.04.2024 | 185,06 | 190,84 | 185,06 | 190,84 | 3,07% | - |
| 19.04.2024 | 183,57 | 186,67 | 182,68 | 185,16 | -0,13% | - |
| 18.04.2024 | 179,02 | 185,85 | 179,02 | 185,40 | -0,96% | - |
| 17.04.2024 | 185,75 | 187,51 | 185,60 | 187,20 | -0,13% | - |
| 17.04.2024 | 187,45 | 187,45 | 187,45 | 187,45 | -1,83% | 373,00 |
| 15.04.2024 | 190,95 | 190,95 | 190,95 | 190,95 | 0,16% | 31,00 |
| 12.04.2024 | 190,65 | 190,65 | 190,65 | 190,65 | -0,86% | 75,00 |
| 05.04.2024 | 192,30 | 192,30 | 192,30 | 192,30 | 0,05% | 400,00 |
| 04.04.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -0,54% | 50,00 |
| 03.04.2024 | 193,40 | 193,40 | 193,25 | 193,25 | -1,63% | 249,00 |
| 02.04.2024 | 200,10 | 200,10 | 195,20 | 196,45 | 0,10% | 514,00 |
| 26.03.2024 | 195,60 | 196,65 | 195,20 | 196,25 | -3,47% | 545,00 |
| 25.03.2024 | 203,30 | 203,30 | 203,30 | 203,30 | 1,55% | 230,00 |
| 20.03.2024 | 198,35 | 200,20 | 198,35 | 200,20 | 1,24% | 1.259,00 |
| 19.03.2024 | 198,45 | 198,45 | 197,75 | 197,75 | -1,32% | 16.565,00 |
| 14.03.2024 | 200,40 | 200,40 | 200,40 | 200,40 | 1,73% | 40,00 |
| 13.03.2024 | 197,00 | 197,00 | 197,00 | 197,00 | -0,73% | 200,00 |
| 12.03.2024 | 198,45 | 198,45 | 198,45 | 198,45 | -1,02% | 10,00 |
| 11.03.2024 | 200,50 | 200,50 | 200,50 | 200,50 | -1,33% | 150,00 |
| 07.03.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -1,50% | 222,00 |
| 06.03.2024 | 206,30 | 206,30 | 206,30 | 206,30 | 1,08% | 56,00 |
| 04.03.2024 | 207,20 | 207,50 | 204,10 | 204,10 | -0,97% | 3.600,00 |
| 29.02.2024 | 207,60 | 207,60 | 206,10 | 206,10 | 0,54% | 7.879,00 |
| 28.02.2024 | 205,10 | 205,10 | 203,70 | 205,00 | 2,24% | 341,00 |
| 27.02.2024 | 200,50 | 200,50 | 200,50 | 200,50 | 0,15% | 156,00 |
| 23.02.2024 | 203,00 | 203,00 | 200,20 | 200,20 | -1,52% | 3.194,00 |
| 22.02.2024 | 203,00 | 204,00 | 203,00 | 203,30 | 1,09% | 5.252,00 |
| 21.02.2024 | 201,10 | 201,10 | 201,10 | 201,10 | -0,69% | 500,00 |
| 20.02.2024 | 201,30 | 202,50 | 201,00 | 202,50 | 0,50% | 2.710,00 |
| 19.02.2024 | 201,10 | 201,50 | 199,80 | 201,50 | -1,66% | 272,00 |
| 16.02.2024 | 203,30 | 204,90 | 203,30 | 204,90 | 1,59% | 144,00 |
| 15.02.2024 | 199,60 | 204,90 | 199,25 | 201,70 | 2,26% | 6.670,00 |
| 14.02.2024 | 199,90 | 199,90 | 197,20 | 197,25 | 3,00% | 590,00 |
| 13.02.2024 | 191,35 | 191,50 | 191,35 | 191,50 | 0,98% | 1.509,00 |
| 12.02.2024 | 190,90 | 190,90 | 189,40 | 189,65 | -2,14% | 383,00 |
| 07.02.2024 | 193,80 | 193,80 | 193,80 | 193,80 | -0,67% | 900,00 |
| 06.02.2024 | 195,10 | 195,10 | 195,10 | 195,10 | 1,19% | 1.500,00 |
| 05.02.2024 | 192,80 | 192,80 | 192,80 | 192,80 | 2,17% | 1.081,00 |
| 01.02.2024 | 188,20 | 188,80 | 188,20 | 188,70 | -0,08% | 2.224,00 |
| 31.01.2024 | 188,60 | 188,85 | 188,60 | 188,85 | 0,45% | 854,00 |
| 29.01.2024 | 186,45 | 188,00 | 186,30 | 188,00 | 0,70% | 887,00 |
| 26.01.2024 | 185,00 | 186,70 | 185,00 | 186,70 | -4,45% | 3.879,00 |
| 25.01.2024 | 195,40 | 195,40 | 195,40 | 195,40 | 0,28% | 31,00 |
| 24.01.2024 | 193,95 | 195,20 | 193,35 | 194,85 | 1,14% | 19.398,00 |
| 23.01.2024 | 192,65 | 192,65 | 192,65 | 192,65 | -0,05% | 41,00 |
| 22.01.2024 | 193,50 | 193,50 | 192,75 | 192,75 | -1,93% | 2.893,00 |
| 19.01.2024 | 198,60 | 198,60 | 196,55 | 196,55 | 7,38% | 644,00 |
| 18.01.2024 | 183,05 | 183,05 | 183,05 | 183,05 | 0,08% | 627,00 |
| 15.01.2024 | 182,90 | 182,90 | 182,90 | 182,90 | 0,77% | 3.100,00 |
| 11.01.2024 | 185,00 | 185,00 | 181,50 | 181,50 | -3,71% | 605,00 |
| 08.01.2024 | 188,00 | 188,50 | 188,00 | 188,50 | -0,26% | 1.141,00 |
| 05.01.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 0,37% | 200,00 |
| 04.01.2024 | 186,50 | 188,30 | 186,50 | 188,30 | 1,84% | 350,00 |
| 03.01.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 1,73% | 111,00 |
| 29.12.2023 | 181,50 | 181,75 | 181,50 | 181,75 | 0,14% | 121,00 |
| 27.12.2023 | 177,10 | 181,50 | 177,10 | 181,50 | 3,71% | 2.460,00 |
| 22.12.2023 | 175,00 | 175,00 | 175,00 | 175,00 | -2,48% | 100,00 |
| 21.12.2023 | 177,00 | 179,45 | 177,00 | 179,45 | -0,11% | 2.407,00 |
| 20.12.2023 | 179,65 | 179,65 | 179,65 | 179,65 | -2,97% | 1.000,00 |
| 19.12.2023 | 185,15 | 185,15 | 185,15 | 185,15 | 1,73% | 24,00 |
| 15.12.2023 | 183,60 | 183,60 | 182,00 | 182,00 | -2,70% | 5.785,00 |
| 14.12.2023 | 187,10 | 187,10 | 187,05 | 187,05 | 0,40% | 112,00 |
| 12.12.2023 | 186,30 | 186,30 | 186,30 | 186,30 | 0,73% | 1.000,00 |
| 11.12.2023 | 181,40 | 184,95 | 181,40 | 184,95 | 1,43% | 230,00 |
| 08.12.2023 | 182,35 | 182,35 | 182,35 | 182,35 | -1,43% | 35,00 |
| 07.12.2023 | 185,00 | 185,00 | 185,00 | 185,00 | -1,54% | 152,00 |
| 06.12.2023 | 187,90 | 187,90 | 187,90 | 187,90 | -0,19% | 2.000,00 |
| 05.12.2023 | 192,70 | 192,70 | 188,25 | 188,25 | -2,96% | 920,00 |
| 27.11.2023 | 194,00 | 194,00 | 194,00 | 194,00 | 3,30% | 10,00 |
| 22.11.2023 | 184,85 | 187,80 | 184,85 | 187,80 | 0,67% | 130,00 |
| 20.11.2023 | 186,50 | 186,55 | 186,50 | 186,55 | 0,67% | 55,00 |
| 17.11.2023 | 185,30 | 185,30 | 185,30 | 185,30 | -0,96% | 1.240,00 |