Deutsche Märkte öffnen in 5 Stunden 23 Minuten

Mowi ASA (MOWI.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
216,70-3,30 (-1,50%)
Börsenschluss: 4:25PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 2021219,00219,90214,50216,70216,70647.121
10. Mai 2021218,30220,00217,20220,00220,00714.528
07. Mai 2021217,50218,70215,60218,70218,70628.858
06. Mai 2021215,90218,80213,00217,30217,30992.202
05. Mai 2021214,50217,40213,50215,70215,70837.829
04. Mai 2021208,20215,20207,50215,20215,201.129.036
03. Mai 2021205,50207,90204,80207,50207,50393.772
30. Apr. 2021209,30209,70204,40205,60205,601.173.856
29. Apr. 2021215,40216,00209,30209,70209,70962.437
28. Apr. 2021209,90215,80209,40215,50215,501.471.669
27. Apr. 2021209,80210,50207,40209,40209,40467.436
26. Apr. 2021205,10209,90205,00209,30209,30547.169
23. Apr. 2021206,60208,40203,90205,50205,50755.400
22. Apr. 2021206,10208,00206,10207,30207,30514.652
21. Apr. 2021208,90209,30205,70207,10207,10721.266
20. Apr. 2021209,00210,30206,10208,90208,901.068.183
19. Apr. 2021204,00206,00203,30204,00204,00541.585
16. Apr. 2021202,80204,30201,00204,00204,001.200.824
15. Apr. 2021200,30205,10200,00202,50202,50949.698
14. Apr. 2021206,90207,80202,70203,10203,10915.788
13. Apr. 2021205,40208,10204,70207,20207,20715.400
12. Apr. 2021209,00209,60203,90205,30205,301.146.210
09. Apr. 2021210,30212,80209,00212,00212,00742.679
08. Apr. 2021211,60211,60207,90210,20210,20637.197
07. Apr. 2021211,70214,30210,90211,70211,70682.627
06. Apr. 2021215,00216,80211,30212,00212,001.010.168
31. März 2021212,40212,60209,90212,20212,20399.109
30. März 2021210,00213,60208,90210,80210,80579.995
29. März 2021208,60210,20206,10209,70209,70611.088
26. März 2021204,90208,00201,90208,00208,00687.571
25. März 2021206,00206,00201,20205,50205,50865.500
24. März 2021203,10207,50202,70206,00206,00555.306
23. März 2021205,20206,60202,60204,00204,001.018.428
22. März 2021208,10209,50205,60205,90205,90813.192
19. März 2021208,80213,70207,20207,20207,202.765.183
18. März 2021212,90213,20208,80208,80208,801.030.607
17. März 2021211,20213,90211,20212,40212,40614.706
16. März 2021213,40214,30210,80212,20212,20663.611
15. März 2021210,60213,80210,00212,90212,90908.603
12. März 2021208,50212,80208,50209,20209,20823.270
11. März 2021213,80214,20207,80209,50209,501.242.775
10. März 2021216,90217,90213,60213,60213,601.052.450
09. März 2021219,00219,00215,60216,90216,90939.111
08. März 2021215,90219,20215,90219,20219,20796.441
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...