1,430€
1,78%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 1,30 | 1,30 | 1,14 | 1,22 | -6,44% | 323.296,00 |
| 03.04.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -5,98% | 93.814,00 |
| 02.04.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -0,14% | 30.902,00 |
| 01.04.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -0,07% | 28.915,00 |
| 31.03.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -2,73% | 67.110,00 |
| 28.03.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -0,38% | 29.886,00 |
| 27.03.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -1,75% | 10.512,00 |
| 26.03.2025 | 1,49 | 1,52 | 1,46 | 1,46 | -0,14% | 36.478,00 |
| 25.03.2025 | 1,47 | 1,47 | 1,43 | 1,46 | -0,27% | 48.061,00 |
| 24.03.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 2,59% | 39.631,00 |
| 21.03.2025 | 1,44 | 1,46 | 1,43 | 1,43 | -1,99% | 19.056,00 |
| 20.03.2025 | 1,50 | 1,51 | 1,43 | 1,46 | -6,54% | 71.288,00 |
| 19.03.2025 | 1,55 | 1,57 | 1,52 | 1,56 | 1,43% | 167.288,00 |
| 18.03.2025 | 1,55 | 1,55 | 1,51 | 1,54 | -1,16% | 129.997,00 |
| 17.03.2025 | 1,50 | 1,56 | 1,49 | 1,56 | 5,56% | 184.571,00 |
| 14.03.2025 | 1,53 | 1,53 | 1,45 | 1,47 | -3,28% | 55.534,00 |
| 13.03.2025 | 1,46 | 1,53 | 1,46 | 1,52 | 4,38% | 72.499,00 |
| 12.03.2025 | 1,48 | 1,48 | 1,45 | 1,46 | 0,86% | 112.284,00 |
| 11.03.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -1,80% | 44.588,00 |
| 10.03.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 2,36% | 52.971,00 |
| 07.03.2025 | 1,45 | 1,47 | 1,39 | 1,44 | -0,41% | 204.999,00 |
| 06.03.2025 | 1,45 | 1,45 | 1,41 | 1,45 | -0,55% | 124.683,00 |
| 05.03.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 2,32% | 103.668,00 |
| 04.03.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -4,50% | 76.413,00 |
| 03.03.2025 | 1,54 | 1,56 | 1,49 | 1,49 | -3,38% | 61.894,00 |
| 28.02.2025 | 1,53 | 1,54 | 1,49 | 1,54 | -0,26% | 72.416,00 |
| 27.02.2025 | 1,57 | 1,57 | 1,50 | 1,54 | -1,09% | 76.495,00 |
| 26.02.2025 | 1,56 | 1,56 | 1,52 | 1,56 | 0,32% | 63.962,00 |
| 25.02.2025 | 1,60 | 1,60 | 1,53 | 1,56 | -1,08% | 58.077,00 |
| 24.02.2025 | 1,68 | 1,68 | 1,54 | 1,57 | -5,75% | 53.758,00 |
| 21.02.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 4,25% | 15.601,00 |
| 20.02.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,62% | 1.110,00 |
| 19.02.2025 | 1,58 | 1,63 | 1,58 | 1,61 | 1,32% | 9.035,00 |
| 18.02.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,93% | 25.367,00 |
| 17.02.2025 | 1,60 | 1,62 | 1,56 | 1,61 | -1,11% | 50.359,00 |
| 14.02.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,98% | 27.477,00 |
| 13.02.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -2,44% | 23.865,00 |
| 12.02.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,14% | 27.400,00 |
| 11.02.2025 | 1,64 | 1,69 | 1,61 | 1,66 | 1,28% | 68.061,00 |
| 10.02.2025 | 1,63 | 1,64 | 1,60 | 1,64 | 2,89% | 19.401,00 |
| 07.02.2025 | 1,61 | 1,61 | 1,58 | 1,59 | 1,21% | 25.413,00 |
| 06.02.2025 | 1,60 | 1,61 | 1,56 | 1,58 | -0,76% | 22.829,00 |
| 05.02.2025 | 1,64 | 1,64 | 1,56 | 1,59 | -3,17% | 35.619,00 |
| 04.02.2025 | 1,55 | 1,64 | 1,55 | 1,64 | 4,86% | 40.950,00 |
| 03.02.2025 | 1,56 | 1,56 | 1,53 | 1,56 | -1,64% | 26.097,00 |
| 31.01.2025 | 1,54 | 1,60 | 1,52 | 1,59 | 2,91% | 85.542,00 |
| 30.01.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,26% | 31.428,00 |
| 29.01.2025 | 1,54 | 1,56 | 1,54 | 1,54 | -2,22% | 16.675,00 |
| 28.01.2025 | 1,53 | 1,58 | 1,52 | 1,58 | -0,25% | 61.122,00 |
| 27.01.2025 | 1,53 | 1,58 | 1,52 | 1,58 | 1,81% | 26.410,00 |
| 24.01.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -1,40% | 28.547,00 |
| 23.01.2025 | 1,55 | 1,61 | 1,55 | 1,57 | 1,22% | 23.246,00 |
| 22.01.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -2,57% | 49.246,00 |
| 21.01.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 1,53% | 75.101,00 |
| 20.01.2025 | 1,55 | 1,62 | 1,53 | 1,57 | 0,19% | 56.401,00 |
| 17.01.2025 | 1,63 | 1,63 | 1,52 | 1,57 | -3,63% | 159.210,00 |
| 16.01.2025 | 1,63 | 1,67 | 1,58 | 1,63 | -1,21% | 34.977,00 |
| 15.01.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 1,67% | 41.776,00 |