Deutsche Märkte öffnen in 3 Stunden 1 Minuten

Mowi ASA (PND.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
17,20+0,08 (+0,47%)
Börsenschluss: 05:40PM CET
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 202317,1717,3317,1717,2017,202.114
27. Jan. 202317,1917,1917,1217,1217,12220
26. Jan. 202317,0817,4317,0017,1817,182.373
25. Jan. 202316,5917,1916,5917,1917,192.385
24. Jan. 202316,4517,1716,4516,9216,923.779
23. Jan. 202316,2016,5016,2016,3716,372.560
20. Jan. 202316,4016,6716,3116,6716,671.850
19. Jan. 202316,4016,6416,2416,6416,644.105
18. Jan. 202316,5616,7216,5616,7216,721.330
17. Jan. 202316,3316,9916,3316,9916,99545
16. Jan. 202316,1916,5216,1916,4716,471.863
13. Jan. 202316,1816,2816,1716,1716,17845
12. Jan. 202316,0016,5015,9916,5016,505.159
11. Jan. 202316,3616,3616,0516,1016,101.742
10. Jan. 202316,1616,3716,0416,0416,041.904
09. Jan. 202316,7716,7716,5016,5016,502.356
06. Jan. 202316,2216,8616,2216,8516,851.075
05. Jan. 202316,0016,3016,0016,3016,30200
04. Jan. 202315,9616,1015,9516,1016,101.172
03. Jan. 202315,4216,2015,4216,0116,014.132
02. Jan. 202315,7615,9515,7615,8515,85610
30. Dez. 202215,6916,0915,6916,0916,09900
29. Dez. 202215,7215,7415,6815,6815,68222
28. Dez. 202215,6815,8015,6815,8015,80150
27. Dez. 202215,9315,9315,6515,7315,73400
23. Dez. 202215,5716,0715,5716,0716,071.575
22. Dez. 202215,8416,0015,6515,6515,652.385
21. Dez. 202215,1915,8515,1915,8515,851.450
20. Dez. 202214,8815,4914,8815,4915,49779
19. Dez. 202215,0615,3615,0615,1015,10271
16. Dez. 202214,9415,2414,9415,1315,131.438
15. Dez. 202215,2415,5515,1915,2315,231.325
14. Dez. 202215,3115,6815,3115,6815,683.153
13. Dez. 202215,4015,7315,3215,4715,4711.201
12. Dez. 202215,0315,2314,8615,2315,23785
09. Dez. 202214,3014,9614,3014,7614,76648
08. Dez. 202214,3014,4914,2914,4914,495.490
07. Dez. 202214,3514,3814,1914,1914,192.485
06. Dez. 202214,8014,8014,4514,5214,5212.065
05. Dez. 202214,9215,0114,9215,0115,01130
02. Dez. 202215,1415,2115,1415,2115,211.340
01. Dez. 202214,9815,4514,9815,4515,456.250
30. Nov. 202214,7114,9014,7114,9014,9033
29. Nov. 202214,8715,0214,7514,8914,891.160
28. Nov. 202214,8114,9314,8114,9314,93100
25. Nov. 202215,1515,1514,8715,0015,00624
24. Nov. 202214,5914,9514,5914,9114,916.257
23. Nov. 202214,4314,7614,4314,7614,76500
22. Nov. 202214,4014,6214,4014,4914,495.202
21. Nov. 202214,4814,4814,0614,4014,403.907
18. Nov. 202214,7214,7214,2814,2814,284.522
17. Nov. 202215,8015,8014,8115,0115,014.455
16. Nov. 202214,7515,5014,7515,4715,478.556
15. Nov. 202214,9115,2314,9115,0315,035.010
14. Nov. 202215,4015,4014,7614,7614,762.144
11. Nov. 202215,2915,2915,0915,0915,09771
10. Nov. 202214,7615,3114,6815,3115,31546
09. Nov. 202215,0215,5314,8114,8114,81111
08. Nov. 202215,1615,3515,1615,3515,351.200
07. Nov. 202215,3215,3515,0015,3515,352.154
04. Nov. 202214,8915,3814,8915,3815,38910
03. Nov. 202215,0915,0914,6514,9014,903.496
02. Nov. 202215,2215,3015,0015,3015,302.760
01. Nov. 202215,1515,4514,9315,0315,031.870
31. Okt. 202214,6015,3214,6015,3215,321.732
28. Okt. 202214,0314,4314,0314,4314,431.940
27. Okt. 202214,4014,5514,1914,5514,553.755
26. Okt. 202213,7214,6013,7214,4314,4317.118
25. Okt. 202213,1013,7513,1013,7413,741.000
24. Okt. 202213,4613,4613,0013,1513,151.620
21. Okt. 202213,5813,5813,1913,1913,191.656
20. Okt. 202213,2313,5613,2313,5613,56335
19. Okt. 202213,5713,5713,2513,3013,301.212
18. Okt. 202214,2514,2513,5813,7213,723.037
17. Okt. 202213,8813,9113,6013,6913,693.522
14. Okt. 202213,8013,8013,2013,2913,291.802
13. Okt. 202213,1813,4513,1813,2713,27625
12. Okt. 202213,3413,5013,0013,2413,242.940
11. Okt. 202213,2313,5013,1613,5013,50513
10. Okt. 202213,0113,6212,9513,5013,504.719
07. Okt. 202213,0713,1512,9213,1513,155.189
06. Okt. 202213,3013,3113,1113,2913,299.340
05. Okt. 202213,3513,5013,1513,2313,231.105
04. Okt. 202213,5214,0113,3313,5013,504.314
03. Okt. 202213,2513,4513,2513,4313,434.020
30. Sept. 202212,7213,2312,4013,0813,0820.852
29. Sept. 202213,2013,3012,6512,8512,8510.991
28. Sept. 202216,1716,1713,0013,4913,4911.449
27. Sept. 202216,7017,0016,5016,5016,501.468
26. Sept. 202217,2017,2016,7716,8316,835.015
23. Sept. 202217,9117,9917,2017,2017,2011.791
22. Sept. 202217,6018,2317,6018,2318,231.730
21. Sept. 202217,6118,0017,6118,0018,00143
20. Sept. 202218,6318,6317,8617,9017,90285
19. Sept. 202218,1518,2817,9018,2818,28456
16. Sept. 202218,3018,3918,1018,1518,15575
15. Sept. 202219,0219,3118,4818,7218,727.139
14. Sept. 202219,1019,2819,0019,2219,22685
13. Sept. 202219,6119,7819,6119,6919,69501
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...