Deutsche Märkte öffnen in 1 Stunde 26 Minute

Mowi ASA (MOWI.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
216,90+0,90 (+0,42%)
Börsenschluss: 4:29PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021216,00217,80214,90216,90216,901.014.599
04. März 2021216,20217,90214,30216,00216,00852.692
03. März 2021217,00218,00215,20216,40216,40787.400
02. März 2021217,10219,30215,70217,00217,00865.828
01. März 2021210,00217,40210,00217,40217,40966.301
26. Feb. 2021211,00212,40209,40209,40209,401.591.600
26. Feb. 20210.32 Dividende
25. Feb. 2021210,90214,80208,40214,50214,18978.303
24. Feb. 2021210,00212,10208,20212,10211,78835.846
23. Feb. 2021209,00211,90206,40210,30209,991.400.084
22. Feb. 2021199,85209,80198,45209,80209,492.092.639
19. Feb. 2021194,90200,00194,30200,00199,702.246.782
18. Feb. 2021190,45195,15190,00193,15192,86807.558
17. Feb. 2021191,50193,70188,85190,90190,621.089.271
16. Feb. 2021192,05193,25190,70191,95191,66765.465
15. Feb. 2021191,35191,90187,80191,65191,36585.020
12. Feb. 2021190,25193,25190,10192,35192,061.028.884
11. Feb. 2021192,50192,75190,40190,85190,57612.504
10. Feb. 2021192,05193,75191,40192,30192,01773.680
09. Feb. 2021193,75193,75189,65189,65189,371.112.883
08. Feb. 2021194,80195,95192,80193,80193,51662.054
05. Feb. 2021193,40194,85193,30193,90193,61749.263
04. Feb. 2021193,10194,70191,65193,60193,31885.443
03. Feb. 2021197,00198,40193,25193,80193,511.229.494
02. Feb. 2021193,90197,70193,10195,15194,861.484.819
01. Feb. 2021189,75194,95189,00193,80193,511.467.995
29. Jan. 2021189,15190,80187,95190,05189,771.520.875
28. Jan. 2021189,95191,50186,75190,55190,272.040.396
27. Jan. 2021186,25191,60185,60190,70190,421.561.839
26. Jan. 2021184,85188,15183,30185,30185,021.183.168
25. Jan. 2021187,75187,80182,35185,55185,271.455.019
22. Jan. 2021189,05190,50186,60188,40188,12957.708
21. Jan. 2021189,50191,40188,55189,35189,07938.684
20. Jan. 2021190,35190,35186,60187,65187,371.089.342
19. Jan. 2021188,00190,80187,00190,35190,071.789.512
18. Jan. 2021180,30187,00180,20185,60185,321.019.112
15. Jan. 2021182,90186,20182,75184,40184,12997.618
14. Jan. 2021183,30184,25182,55183,70183,431.226.389
13. Jan. 2021190,00191,50182,50183,00182,732.000.520
12. Jan. 2021189,00191,30187,95190,75190,471.173.349
11. Jan. 2021189,00191,40188,00189,30189,021.226.303
08. Jan. 2021189,50191,60188,60189,15188,871.211.167
07. Jan. 2021186,70189,60184,70186,65186,371.219.338
06. Jan. 2021186,30189,50184,75186,90186,621.288.955
05. Jan. 2021184,95188,50184,20184,90184,621.227.486
04. Jan. 2021191,00192,50185,05185,05184,771.106.056
30. Dez. 2020190,00192,90189,35191,00190,72783.339
29. Dez. 2020187,25192,55187,25190,55190,271.127.639
28. Dez. 2020188,15188,80185,40187,25186,97906.616
23. Dez. 2020182,40188,10182,20187,95187,671.083.004
22. Dez. 2020182,35182,90180,80182,40182,13817.694
21. Dez. 2020180,20182,05178,25180,95180,681.630.966
18. Dez. 2020181,25184,35179,10182,60182,331.886.706
17. Dez. 2020180,50182,40179,25182,35182,081.031.443
16. Dez. 2020180,25181,30177,10180,50180,231.447.463
15. Dez. 2020177,90180,05177,50180,00179,731.488.834
14. Dez. 2020179,00180,10177,55178,35178,08645.823
11. Dez. 2020178,65179,60177,15178,55178,28888.177
10. Dez. 2020180,00181,15178,35179,00178,731.173.013
09. Dez. 2020178,45180,50178,15179,85179,58895.272
08. Dez. 2020177,85179,20176,80177,50177,241.044.737
07. Dez. 2020177,00180,00176,30177,95177,681.061.287
04. Dez. 2020179,05183,30174,85177,05176,791.681.471
03. Dez. 2020179,20180,30176,50178,50178,231.114.743
02. Dez. 2020184,85184,85178,80179,25178,981.391.663
01. Dez. 2020180,45184,80180,45184,50184,221.302.478
30. Nov. 2020183,45183,45179,50180,05179,782.738.476
27. Nov. 2020180,60183,60179,15183,15182,88967.373
26. Nov. 2020174,10182,25173,15180,60180,331.717.794
25. Nov. 2020177,60177,60173,00174,60174,341.424.579
24. Nov. 2020176,70178,80175,50176,95176,691.395.138
23. Nov. 2020173,30177,20173,30175,30175,041.197.823
20. Nov. 2020175,75177,30172,40172,90172,641.628.531
19. Nov. 2020182,00182,30176,10176,25175,992.212.972
18. Nov. 2020187,65187,65181,90183,90183,631.625.767
17. Nov. 2020187,50190,20186,85188,80188,521.621.111
16. Nov. 2020183,30190,45183,20189,30189,022.026.391
13. Nov. 2020181,00182,15179,65181,95181,68979.097
12. Nov. 2020183,60187,85180,40182,10181,831.905.683
11. Nov. 2020179,10185,90178,95185,55185,272.315.911
10. Nov. 2020173,00180,65172,05179,45179,182.898.563
09. Nov. 2020159,60177,90155,40177,90177,634.614.710
06. Nov. 2020156,00159,50153,90158,55158,311.332.900
05. Nov. 2020154,50155,55149,90153,65153,421.718.211
04. Nov. 2020151,95154,60149,45154,45154,221.221.617
03. Nov. 2020154,85156,60151,65153,00152,771.694.106
02. Nov. 2020151,80154,20149,85154,20153,971.244.169
30. Okt. 2020150,15152,10148,95150,65150,431.217.492
29. Okt. 2020151,50153,70149,75152,35152,121.556.153
28. Okt. 2020154,35154,35150,65151,00150,771.382.228
27. Okt. 2020156,35158,00153,80155,45155,221.208.290
26. Okt. 2020163,60163,60156,20156,20155,971.276.613
23. Okt. 2020163,00165,05161,95164,05163,81756.101
22. Okt. 2020163,45165,50162,30162,30162,061.007.860
21. Okt. 2020170,40170,40164,40164,70164,451.108.048
20. Okt. 2020171,90172,20169,20169,90169,65758.440
19. Okt. 2020168,65171,50167,30170,35170,10775.391
16. Okt. 2020170,35171,35167,00168,25168,00934.096
15. Okt. 2020173,50175,60167,65168,25168,002.080.214
14. Okt. 2020170,75170,90167,05169,15168,901.610.537
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...