1,654€
-1,24%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,66 | 1,67 | 1,63 | 1,67 | -0,55% | 62.748,00 |
| 12.02.2026 | 1,66 | 1,70 | 1,64 | 1,68 | 2,82% | 178.926,00 |
| 11.02.2026 | 1,62 | 1,67 | 1,62 | 1,63 | -0,49% | 58.797,00 |
| 10.02.2026 | 1,62 | 1,64 | 1,61 | 1,64 | 0,37% | 15.899,00 |
| 09.02.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 0,74% | 63.044,00 |
| 06.02.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 1,22% | 16.834,00 |
| 05.02.2026 | 1,59 | 1,60 | 1,57 | 1,60 | -0,71% | 24.281,00 |
| 04.02.2026 | 1,66 | 1,66 | 1,58 | 1,61 | -1,74% | 77.380,00 |
| 03.02.2026 | 1,61 | 1,67 | 1,61 | 1,64 | 1,77% | 109.140,00 |
| 02.02.2026 | 1,58 | 1,64 | 1,56 | 1,61 | 0,88% | 191.158,00 |
| 30.01.2026 | 1,59 | 1,64 | 1,59 | 1,60 | 0,38% | 124.533,00 |
| 29.01.2026 | 1,59 | 1,64 | 1,54 | 1,59 | 0,95% | 368.508,00 |
| 28.01.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 2,74% | 67.760,00 |
| 27.01.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 0,00% | 31.282,00 |
| 26.01.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 0,92% | 69.092,00 |
| 23.01.2026 | 1,52 | 1,52 | 1,50 | 1,52 | -1,17% | 88.654,00 |
| 22.01.2026 | 1,51 | 1,58 | 1,51 | 1,54 | 0,46% | 102.669,00 |
| 21.01.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 1,12% | 16.325,00 |
| 20.01.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -0,98% | 32.392,00 |
| 19.01.2026 | 1,58 | 1,58 | 1,47 | 1,53 | -1,29% | 82.436,00 |
| 16.01.2026 | 1,54 | 1,55 | 1,53 | 1,55 | -1,15% | 55.809,00 |
| 15.01.2026 | 1,57 | 1,58 | 1,51 | 1,57 | -1,82% | 128.365,00 |
| 14.01.2026 | 1,57 | 1,60 | 1,53 | 1,60 | 0,95% | 123.240,00 |
| 13.01.2026 | 1,57 | 1,61 | 1,57 | 1,58 | 1,35% | 111.995,00 |
| 12.01.2026 | 1,52 | 1,58 | 1,52 | 1,56 | 0,78% | 71.585,00 |
| 09.01.2026 | 1,53 | 1,59 | 1,53 | 1,55 | -0,26% | 259.496,00 |
| 08.01.2026 | 1,52 | 1,55 | 1,51 | 1,55 | 2,11% | 81.485,00 |
| 07.01.2026 | 1,50 | 1,55 | 1,49 | 1,52 | 1,33% | 225.920,00 |
| 06.01.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 2,67% | 13.231,00 |
| 05.01.2026 | 1,47 | 1,48 | 1,44 | 1,46 | -1,35% | 148.927,00 |
| 02.01.2026 | 1,45 | 1,50 | 1,45 | 1,48 | -0,54% | 81.258,00 |
| 30.12.2025 | 1,46 | 1,50 | 1,44 | 1,49 | 1,99% | 66.953,00 |
| 29.12.2025 | 1,47 | 1,49 | 1,45 | 1,46 | 0,83% | 141.902,00 |
| 23.12.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,56% | 56.895,00 |
| 22.12.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,64% | 56.663,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,43 | 1,46 | -1,11% | 129.363,00 |
| 18.12.2025 | 1,47 | 1,48 | 1,45 | 1,48 | -0,37% | 47.391,00 |
| 17.12.2025 | 1,49 | 1,50 | 1,46 | 1,49 | 0,27% | 42.152,00 |
| 16.12.2025 | 1,43 | 1,51 | 1,43 | 1,48 | 3,20% | 30.735,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,91% | 79.422,00 |
| 12.12.2025 | 1,54 | 1,57 | 1,45 | 1,48 | -3,84% | 216.727,00 |
| 11.12.2025 | 1,51 | 1,54 | 1,48 | 1,54 | -1,98% | 40.884,00 |
| 10.12.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,35% | 11.385,00 |
| 09.12.2025 | 1,57 | 1,58 | 1,53 | 1,56 | -0,41% | 41.087,00 |
| 08.12.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 0,74% | 33.367,00 |
| 05.12.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,38% | 84.120,00 |
| 04.12.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 2,39% | 107.116,00 |
| 03.12.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -1,23% | 61.734,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 1,11% | 45.674,00 |
| 01.12.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 3,94% | 41.834,00 |
| 28.11.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -2,97% | 64.850,00 |
| 27.11.2025 | 1,47 | 1,56 | 1,44 | 1,52 | 5,46% | 631.000,00 |
| 26.11.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 2,17% | 20.617,00 |
| 25.11.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,88% | 28.337,00 |
| 24.11.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -1,32% | 35.219,00 |
| 21.11.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,67% | 18.075,00 |
| 20.11.2025 | 1,52 | 1,52 | 1,46 | 1,46 | -2,76% | 78.286,00 |
| 19.11.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,92% | 80.692,00 |
| 18.11.2025 | 1,50 | 1,52 | 1,49 | 1,52 | -0,59% | 40.551,00 |
| 17.11.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 3,17% | 53.341,00 |
| 14.11.2025 | 1,45 | 1,50 | 1,44 | 1,48 | 2,53% | 19.275,00 |
| 13.11.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -1,93% | 39.830,00 |
| 12.11.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,45% | 22.831,00 |
| 11.11.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -2,45% | 58.911,00 |
| 10.11.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 2,82% | 316.817,00 |
| 07.11.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 3,36% | 18.078,00 |
| 06.11.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -1,19% | 49.340,00 |
| 05.11.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,94% | 15.997,00 |
| 04.11.2025 | 1,49 | 1,49 | 1,47 | 1,49 | -2,20% | 39.602,00 |
| 03.11.2025 | 1,51 | 1,52 | 1,49 | 1,52 | -0,16% | 14.100,00 |
| 31.10.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 1,63% | 50.780,00 |
| 30.10.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -0,03% | 90.965,00 |
| 29.10.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 3,45% | 77.874,00 |
| 28.10.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -0,79% | 161.744,00 |
| 27.10.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 2,56% | 57.803,00 |
| 24.10.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,42% | 48.138,00 |
| 23.10.2025 | 1,42 | 1,47 | 1,42 | 1,42 | 2,27% | 46.294,00 |
| 22.10.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,22% | 12.945,00 |
| 21.10.2025 | 1,46 | 1,46 | 1,38 | 1,39 | -4,32% | 98.718,00 |
| 20.10.2025 | 1,37 | 1,49 | 1,37 | 1,45 | 4,97% | 72.764,00 |
| 17.10.2025 | 1,35 | 1,39 | 1,34 | 1,38 | 1,06% | 410.307,00 |
| 16.10.2025 | 1,37 | 1,38 | 1,33 | 1,36 | 1,22% | 32.131,00 |
| 15.10.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 0,48% | 18.138,00 |
| 14.10.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,33% | 52.976,00 |
| 13.10.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 1,13% | 50.250,00 |
| 10.10.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -1,73% | 57.966,00 |
| 09.10.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,20% | 222.042,00 |
| 08.10.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -1,69% | 245.478,00 |
| 07.10.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -2,31% | 78.179,00 |
| 06.10.2025 | 1,43 | 1,46 | 1,39 | 1,43 | 0,14% | 192.698,00 |
| 03.10.2025 | 1,44 | 1,44 | 1,40 | 1,43 | -0,31% | 102.897,00 |
| 02.10.2025 | 1,44 | 1,44 | 1,40 | 1,43 | 0,81% | 102.532,00 |
| 01.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,29% | 98.784,00 |
| 30.09.2025 | 1,45 | 1,45 | 1,41 | 1,44 | -2,91% | 176.250,00 |
| 29.09.2025 | 1,51 | 1,51 | 1,40 | 1,48 | -0,60% | 157.645,00 |
| 26.09.2025 | 1,49 | 1,49 | 1,44 | 1,49 | 0,10% | 81.436,00 |
| 25.09.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -0,87% | 48.719,00 |
| 24.09.2025 | 1,50 | 1,50 | 1,47 | 1,50 | -0,56% | 40.921,00 |
| 23.09.2025 | 1,51 | 1,51 | 1,47 | 1,51 | -0,33% | 53.769,00 |
| 22.09.2025 | 1,49 | 1,52 | 1,48 | 1,51 | -3,57% | 193.948,00 |