WKN: | 924848 |
ISIN: | NO0003054108 |
Land: | Norwegen |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Mowi ASA-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 18. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.09.2025 |
18,56 18,70 |
18,70 18,56 |
18,56 | 18,70 |
0 -1,06% |
-1,06% |
16.09.2025 |
18,76 18,90 |
18,93 18,76 |
18,76 | 18,90 |
2.158 0,80% |
0,80% |
15.09.2025 |
18,55 18,75 |
18,86 18,55 |
18,55 | 18,75 |
7.698 0,64% |
0,64% |
12.09.2025 |
18,30 18,63 |
18,63 18,30 |
18,30 | 18,63 |
0 1,53% |
1,53% |
11.09.2025 |
18,10 18,35 |
18,35 18,10 |
18,10 | 18,35 |
2.934 0,66% |
0,66% |
10.09.2025 |
17,58 18,23 |
18,29 17,58 |
17,58 | 18,23 |
3.510 4,41% |
4,41% |
09.09.2025 |
17,36 17,46 |
17,46 17,36 |
17,36 | 17,46 |
0 -0,23% |
-0,23% |
08.09.2025 |
17,50 17,50 |
17,50 17,50 |
17,50 | 17,50 |
0 0,46% |
0,46% |
05.09.2025 |
17,35 17,42 |
17,53 17,35 |
17,35 | 17,42 |
0 1,40% |
1,40% |
04.09.2025 |
17,18 17,18 |
17,18 17,18 |
17,18 | 17,18 |
0 -1,32% |
-1,32% |
03.09.2025 |
17,11 17,41 |
17,41 17,11 |
17,11 | 17,41 |
23.539 1,58% |
1,58% |
02.09.2025 |
17,37 17,14 |
17,40 17,14 |
17,14 | 17,14 |
0 -1,21% |
-1,21% |
01.09.2025 |
17,32 17,35 |
17,55 17,32 |
17,32 | 17,35 |
0 -0,23% |
-0,23% |
29.08.2025 |
17,06 17,39 |
17,63 17,06 |
17,06 | 17,39 |
0 0,23% |
0,23% |
28.08.2025 |
17,19 17,35 |
17,35 17,19 |
17,19 | 17,35 |
0 0,52% |
0,52% |
27.08.2025 |
17,19 17,26 |
17,45 17,19 |
17,19 | 17,26 |
0 -1,09% |
-1,09% |
26.08.2025 |
17,19 17,45 |
17,45 17,19 |
17,19 | 17,45 |
0 1,04% |
1,04% |
25.08.2025 |
17,34 17,27 |
17,47 17,27 |
17,27 | 17,27 |
0 -0,69% |
-0,69% |
22.08.2025 |
17,26 17,39 |
17,52 17,26 |
17,26 | 17,39 |
0 -0,40% |
-0,40% |
21.08.2025 |
16,90 17,46 |
17,53 16,90 |
16,90 | 17,46 |
6.052 3,13% |
3,13% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
16,41 19,10 |
19,30 16,35 |
16,35 | 19,10 | 16,39% |
Februar |
19,10 17,88 |
19,07 17,88 |
17,88 | 17,88 | -6,39% |
März |
17,88 17,04 |
18,14 16,60 |
16,60 | 17,04 | -4,70% |
April |
17,04 16,02 |
16,95 14,86 |
14,86 | 16,02 | -5,99% |
Mai |
16,02 16,29 |
16,83 15,74 |
15,74 | 16,29 | 1,69% |
Juni |
16,29 16,36 |
16,74 15,95 |
15,95 | 16,36 | 0,43% |
Juli |
16,36 16,39 |
16,91 15,79 |
15,79 | 16,39 | 0,18% |
August |
16,39 17,65 |
17,65 16,08 |
16,08 | 17,65 | 7,69% |
September |
17,65 18,80 |
18,80 17,20 |
17,20 | 18,80 | 6,52% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
16,41 18,80 |
19,30 14,86 |
14,86 | 18,80 | 14,56% |
2024 |
16,07 16,41 |
18,07 14,55 |
14,55 | 16,41 | 2,12% |
2023 |
16,10 16,07 |
17,62 14,06 |
14,06 | 16,07 | -0,19% |
2022 |
20,77 16,10 |
26,82 12,85 |
12,85 | 16,10 | -22,48% |
2021 |
18,15 20,77 |
25,77 17,57 |
17,57 | 20,77 | 14,44% |
2020 |
23,35 18,15 |
23,50 13,43 |
13,43 | 18,15 | -22,27% |
2019 |
18,41 23,35 |
23,70 18,01 |
18,01 | 23,35 | 26,83% |
2018 |
14,19 18,41 |
21,86 13,65 |
13,65 | 18,41 | 29,74% |
2017 |
17,17 14,19 |
17,85 13,51 |
13,51 | 14,19 | -17,36% |
2016 |
12,22 17,17 |
17,40 11,34 |
11,34 | 17,17 | 40,51% |
2015 |
11,31 12,22 |
12,95 9,97 |
9,97 | 12,22 | 8,05% |
2014 |
8,79 11,31 |
12,40 7,52 |
7,52 | 11,31 | 28,67% |
2013 |
6,98 8,79 |
8,80 6,88 |
6,88 | 8,79 | 25,93% |
2012 |
3,26 6,98 |
7,10 3,26 |
3,26 | 6,98 | 114,11% |
2011 |
7,81 3,26 |
9,08 2,86 |
2,86 | 3,26 | -58,26% |
2010 |
5,00 7,81 |
8,07 5,00 |
5,00 | 7,81 | 56,20% |
2009 |
1,18 5,00 |
5,69 0,93 |
0,93 | 5,00 | 323,73% |
2008 |
4,15 1,18 |
5,50 0,90 |
0,90 | 1,18 | -71,57% |
2007 |
6,60 4,15 |
10,15 3,66 |
3,66 | 4,15 | -37,12% |
2006 |
7,39 6,60 |
9,85 5,72 |
5,72 | 6,60 | -10,69% |