1,568€
-5,04%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 1,65 | 1,66 | 1,50 | 1,57 | -5,03% | 353.772,00 |
| 26.08.2025 | 1,65 | 1,70 | 1,58 | 1,65 | 0,12% | 136.685,00 |
| 25.08.2025 | 1,69 | 1,71 | 1,63 | 1,65 | -0,66% | 40.794,00 |
| 22.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 2,41% | 83.571,00 |
| 21.08.2025 | 1,58 | 1,63 | 1,57 | 1,62 | -0,49% | 73.633,00 |
| 20.08.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 0,68% | 131.859,00 |
| 19.08.2025 | 1,59 | 1,63 | 1,59 | 1,62 | -0,12% | 73.700,00 |
| 18.08.2025 | 1,64 | 1,65 | 1,58 | 1,62 | -0,67% | 109.106,00 |
| 15.08.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,57% | 61.346,00 |
| 14.08.2025 | 1,65 | 1,67 | 1,63 | 1,66 | -0,48% | 49.112,00 |
| 13.08.2025 | 1,69 | 1,69 | 1,65 | 1,67 | -1,19% | 75.894,00 |
| 12.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,57% | 72.630,00 |
| 11.08.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -0,60% | 63.765,00 |
| 08.08.2025 | 1,68 | 1,70 | 1,66 | 1,67 | -0,42% | 102.396,00 |
| 07.08.2025 | 1,68 | 1,68 | 1,64 | 1,68 | 0,39% | 19.026,00 |
| 06.08.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 2,49% | 57.629,00 |
| 05.08.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 0,68% | 42.998,00 |
| 04.08.2025 | 1,63 | 1,63 | 1,58 | 1,62 | 0,06% | 29.875,00 |
| 01.08.2025 | 1,60 | 1,63 | 1,58 | 1,62 | 0,37% | 43.023,00 |
| 31.07.2025 | 1,67 | 1,67 | 1,60 | 1,61 | -1,83% | 103.858,00 |
| 30.07.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -1,08% | 167.226,00 |
| 29.07.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,12% | 192.396,00 |
| 28.07.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 2,98% | 200.142,00 |
| 25.07.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,06% | 47.350,00 |
| 24.07.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 1,52% | 136.217,00 |
| 23.07.2025 | 1,54 | 1,61 | 1,54 | 1,58 | 4,90% | 124.514,00 |
| 22.07.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -2,58% | 154.645,00 |
| 21.07.2025 | 1,62 | 1,63 | 1,53 | 1,55 | -3,61% | 209.736,00 |
| 18.07.2025 | 1,50 | 1,62 | 1,49 | 1,61 | 8,06% | 300.578,00 |
| 17.07.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,47% | 142.951,00 |
| 16.07.2025 | 1,47 | 1,50 | 1,44 | 1,48 | 0,75% | 259.842,00 |
| 15.07.2025 | 1,47 | 1,48 | 1,44 | 1,47 | -1,34% | 182.568,00 |
| 14.07.2025 | 1,48 | 1,49 | 1,45 | 1,49 | 0,81% | 225.522,00 |
| 11.07.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,89% | 189.778,00 |
| 10.07.2025 | 1,42 | 1,47 | 1,41 | 1,47 | 1,95% | 106.350,00 |
| 09.07.2025 | 1,48 | 1,48 | 1,42 | 1,44 | -2,51% | 175.723,00 |
| 08.07.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 0,68% | 439.758,00 |
| 07.07.2025 | 1,40 | 1,46 | 1,38 | 1,46 | 7,89% | 693.530,00 |
| 04.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,16% | 17.680,00 |
| 03.07.2025 | 1,33 | 1,36 | 1,33 | 1,34 | -0,26% | 12.180,00 |
| 02.07.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 0,30% | 42.260,00 |
| 01.07.2025 | 1,35 | 1,36 | 1,31 | 1,34 | -0,15% | 46.168,00 |
| 30.06.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,75% | 37.903,00 |
| 27.06.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | 9.680,00 |
| 26.06.2025 | 1,36 | 1,37 | 1,34 | 1,37 | -1,12% | 39.176,00 |
| 25.06.2025 | 1,37 | 1,42 | 1,36 | 1,39 | 2,02% | 15.290,00 |
| 24.06.2025 | 1,42 | 1,42 | 1,33 | 1,36 | -3,58% | 51.056,00 |
| 23.06.2025 | 1,37 | 1,42 | 1,35 | 1,41 | 1,62% | 17.585,00 |
| 20.06.2025 | 1,38 | 1,39 | 1,35 | 1,39 | -2,94% | 31.836,00 |
| 19.06.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -3,18% | 35.175,00 |
| 18.06.2025 | 1,50 | 1,50 | 1,45 | 1,48 | -1,07% | 25.504,00 |
| 17.06.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 0,81% | 17.084,00 |
| 16.06.2025 | 1,49 | 1,52 | 1,46 | 1,48 | 0,27% | 55.267,00 |
| 13.06.2025 | 1,43 | 1,52 | 1,41 | 1,48 | 2,22% | 249.409,00 |
| 12.06.2025 | 1,45 | 1,45 | 1,40 | 1,44 | 0,14% | 23.890,00 |
| 11.06.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 0,00% | 39.545,00 |
| 10.06.2025 | 1,48 | 1,48 | 1,40 | 1,44 | -1,23% | 9.600,00 |
| 09.06.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,25% | 16.886,00 |
| 06.06.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,63% | 14.335,00 |
| 05.06.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -1,68% | 8.600,00 |
| 04.06.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 2,07% | 13.787,00 |
| 03.06.2025 | 1,44 | 1,45 | 1,40 | 1,40 | -3,45% | 32.311,00 |
| 02.06.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 2,47% | 18.803,00 |
| 30.05.2025 | 1,43 | 1,43 | 1,38 | 1,42 | -0,98% | 56.760,00 |
| 29.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 3.153,00 |
| 28.05.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,13% | 34.294,00 |
| 27.05.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,51% | 17.116,00 |
| 26.05.2025 | 1,39 | 1,39 | 1,37 | 1,39 | 0,80% | 94.910,00 |
| 23.05.2025 | 1,32 | 1,40 | 1,30 | 1,38 | 3,52% | 163.637,00 |
| 22.05.2025 | 1,45 | 1,48 | 1,24 | 1,33 | -9,44% | 388.238,00 |
| 21.05.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -0,87% | 10.730,00 |
| 20.05.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -1,07% | 20.444,00 |
| 19.05.2025 | 1,48 | 1,50 | 1,45 | 1,50 | -0,79% | 40.216,00 |
| 16.05.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 2,30% | 31.194,00 |
| 15.05.2025 | 1,48 | 1,48 | 1,43 | 1,48 | -0,40% | 45.665,00 |
| 14.05.2025 | 1,42 | 1,50 | 1,40 | 1,49 | 4,72% | 64.388,00 |
| 13.05.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 1,94% | 92.888,00 |
| 12.05.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 7,08% | 85.918,00 |
| 09.05.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,96% | 73.999,00 |
| 08.05.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,16% | 34.064,00 |
| 07.05.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -3,92% | 49.676,00 |
| 06.05.2025 | 1,33 | 1,33 | 1,31 | 1,33 | -0,82% | 8.859,00 |
| 05.05.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 1,98% | 16.971,00 |
| 02.05.2025 | 1,31 | 1,34 | 1,30 | 1,31 | 0,00% | 50.703,00 |
| 30.04.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 2,18% | 48.920,00 |
| 29.04.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,58% | 9.500,00 |
| 28.04.2025 | 1,32 | 1,32 | 1,24 | 1,26 | -3,07% | 36.151,00 |
| 25.04.2025 | 1,31 | 1,33 | 1,28 | 1,30 | 2,60% | 54.612,00 |
| 24.04.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -1,48% | 61.766,00 |
| 23.04.2025 | 1,25 | 1,31 | 1,23 | 1,29 | 6,10% | 87.360,00 |
| 22.04.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -0,49% | 39.052,00 |
| 17.04.2025 | 1,26 | 1,26 | 1,19 | 1,22 | -1,13% | 21.848,00 |
| 16.04.2025 | 1,24 | 1,25 | 1,20 | 1,23 | -1,12% | 49.633,00 |
| 15.04.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 1,13% | 38.699,00 |
| 14.04.2025 | 1,29 | 1,29 | 1,23 | 1,23 | -3,59% | 38.115,00 |
| 11.04.2025 | 1,27 | 1,29 | 1,21 | 1,28 | 3,90% | 29.021,00 |
| 10.04.2025 | 1,25 | 1,35 | 1,20 | 1,23 | -3,90% | 45.531,00 |
| 09.04.2025 | 1,23 | 1,28 | 1,13 | 1,28 | 6,83% | 102.238,00 |
| 08.04.2025 | 1,29 | 1,29 | 1,19 | 1,20 | -4,38% | 94.997,00 |
| 07.04.2025 | 1,18 | 1,30 | 1,06 | 1,26 | 2,87% | 221.703,00 |