1,721€
0,35%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,73 | 1,75 | 1,67 | 1,73 | 1,11% | 66.890,00 |
| 19.12.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 3,88% | 55.067,00 |
| 18.12.2024 | 1,63 | 1,69 | 1,63 | 1,65 | 2,87% | 57.038,00 |
| 17.12.2024 | 1,68 | 1,69 | 1,61 | 1,61 | -5,59% | 123.430,00 |
| 16.12.2024 | 1,74 | 1,76 | 1,66 | 1,70 | -2,75% | 110.819,00 |
| 13.12.2024 | 1,76 | 1,78 | 1,73 | 1,75 | -0,68% | 60.360,00 |
| 12.12.2024 | 1,77 | 1,79 | 1,71 | 1,76 | -4,86% | 215.688,00 |
| 11.12.2024 | 1,89 | 1,89 | 1,83 | 1,85 | -1,86% | 60.557,00 |
| 10.12.2024 | 1,87 | 1,89 | 1,82 | 1,89 | 0,27% | 90.312,00 |
| 09.12.2024 | 1,87 | 1,90 | 1,86 | 1,88 | -1,00% | 87.272,00 |
| 06.12.2024 | 1,91 | 1,92 | 1,86 | 1,90 | -1,86% | 52.836,00 |
| 05.12.2024 | 1,96 | 1,97 | 1,89 | 1,94 | -0,97% | 21.364,00 |
| 04.12.2024 | 1,89 | 1,96 | 1,89 | 1,95 | 3,39% | 67.665,00 |
| 03.12.2024 | 1,88 | 1,96 | 1,85 | 1,89 | -0,58% | 108.219,00 |
| 02.12.2024 | 1,86 | 1,90 | 1,83 | 1,90 | 0,32% | 157.547,00 |
| 29.11.2024 | 1,85 | 1,90 | 1,83 | 1,90 | -0,21% | 115.764,00 |
| 28.11.2024 | 1,87 | 1,90 | 1,85 | 1,90 | 1,06% | 71.904,00 |
| 27.11.2024 | 1,97 | 1,98 | 1,86 | 1,88 | -5,53% | 119.672,00 |
| 26.11.2024 | 2,00 | 2,04 | 1,96 | 1,99 | -0,65% | 80.940,00 |
| 25.11.2024 | 2,25 | 2,25 | 1,98 | 2,00 | -10,59% | 114.639,00 |
| 22.11.2024 | 2,22 | 2,24 | 2,17 | 2,24 | 0,00% | 71.606,00 |
| 21.11.2024 | 2,28 | 2,29 | 2,18 | 2,24 | -1,41% | 80.786,00 |
| 20.11.2024 | 2,20 | 2,31 | 2,20 | 2,27 | 4,75% | 86.326,00 |
| 19.11.2024 | 2,13 | 2,20 | 2,13 | 2,17 | 1,83% | 104.455,00 |
| 18.11.2024 | 2,06 | 2,15 | 2,05 | 2,13 | 2,41% | 96.988,00 |
| 15.11.2024 | 1,98 | 2,08 | 1,98 | 2,08 | 2,82% | 84.449,00 |
| 14.11.2024 | 1,96 | 2,06 | 1,96 | 2,02 | 6,70% | 234.627,00 |
| 13.11.2024 | 1,87 | 1,94 | 1,87 | 1,90 | 1,88% | 27.571,00 |
| 12.11.2024 | 1,92 | 1,92 | 1,86 | 1,86 | -1,59% | 24.000,00 |
| 11.11.2024 | 1,90 | 1,94 | 1,89 | 1,89 | -0,37% | 41.572,00 |
| 08.11.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -1,15% | 11.921,00 |
| 07.11.2024 | 1,86 | 1,93 | 1,86 | 1,92 | 3,73% | 24.024,00 |
| 06.11.2024 | 1,89 | 1,89 | 1,82 | 1,85 | -2,79% | 19.424,00 |
| 05.11.2024 | 1,85 | 1,90 | 1,84 | 1,90 | 2,15% | 67.314,00 |
| 04.11.2024 | 1,85 | 1,86 | 1,82 | 1,86 | 0,98% | 19.554,00 |
| 01.11.2024 | 1,83 | 1,86 | 1,83 | 1,85 | 0,65% | 19.127,00 |
| 31.10.2024 | 1,81 | 1,83 | 1,77 | 1,83 | 2,75% | 70.230,00 |
| 30.10.2024 | 1,89 | 1,89 | 1,78 | 1,78 | -8,51% | 428.541,00 |
| 29.10.2024 | 1,95 | 1,97 | 1,90 | 1,95 | 0,00% | 55.575,00 |
| 28.10.2024 | 2,01 | 2,01 | 1,92 | 1,95 | -2,11% | 82.512,00 |
| 25.10.2024 | 1,99 | 2,00 | 1,96 | 1,99 | -1,39% | 203.304,00 |
| 24.10.2024 | 2,01 | 2,02 | 1,97 | 2,02 | -2,56% | 106.500,00 |
| 23.10.2024 | 2,10 | 2,10 | 2,03 | 2,07 | -0,67% | 38.814,00 |
| 22.10.2024 | 2,08 | 2,11 | 2,07 | 2,09 | 0,24% | 35.354,00 |
| 21.10.2024 | 2,04 | 2,11 | 2,01 | 2,08 | 3,43% | 91.003,00 |
| 18.10.2024 | 2,04 | 2,07 | 2,01 | 2,01 | -1,76% | 37.960,00 |
| 17.10.2024 | 2,00 | 2,05 | 2,00 | 2,05 | 1,64% | 21.430,00 |
| 16.10.2024 | 2,01 | 2,02 | 1,99 | 2,02 | -0,05% | 35.150,00 |
| 15.10.2024 | 2,04 | 2,05 | 2,00 | 2,02 | -1,42% | 12.269,00 |
| 14.10.2024 | 2,08 | 2,09 | 2,03 | 2,05 | -0,39% | 191.403,00 |
| 11.10.2024 | 2,04 | 2,08 | 2,04 | 2,05 | 0,54% | 21.335,00 |
| 10.10.2024 | 2,01 | 2,08 | 2,01 | 2,04 | 3,08% | 39.499,00 |
| 09.10.2024 | 2,07 | 2,07 | 1,98 | 1,98 | -3,22% | 34.712,00 |
| 08.10.2024 | 2,04 | 2,10 | 2,04 | 2,05 | 0,44% | 32.827,00 |
| 07.10.2024 | 2,02 | 2,09 | 1,98 | 2,04 | 2,26% | 62.091,00 |
| 04.10.2024 | 2,10 | 2,10 | 1,94 | 1,99 | -5,41% | 69.187,00 |
| 03.10.2024 | 2,07 | 2,13 | 2,06 | 2,11 | 0,43% | 192.769,00 |
| 02.10.2024 | 2,05 | 2,12 | 2,05 | 2,10 | 1,75% | 118.272,00 |
| 01.10.2024 | 2,07 | 2,09 | 2,03 | 2,06 | 1,28% | 109.924,00 |
| 30.09.2024 | 1,97 | 2,10 | 1,97 | 2,04 | 3,88% | 159.335,00 |
| 27.09.2024 | 2,02 | 2,03 | 1,96 | 1,96 | -2,87% | 69.031,00 |
| 26.09.2024 | 2,00 | 2,05 | 2,00 | 2,02 | 1,71% | 128.793,00 |
| 25.09.2024 | 1,91 | 2,03 | 1,90 | 1,99 | 4,86% | 267.852,00 |
| 24.09.2024 | 1,87 | 1,93 | 1,87 | 1,89 | 1,77% | 47.610,00 |
| 23.09.2024 | 1,90 | 1,90 | 1,81 | 1,86 | -1,85% | 124.808,00 |
| 20.09.2024 | 1,95 | 1,95 | 1,87 | 1,90 | -3,27% | 35.933,00 |
| 19.09.2024 | 1,90 | 1,96 | 1,90 | 1,96 | 4,48% | 103.415,00 |
| 18.09.2024 | 1,87 | 1,91 | 1,85 | 1,88 | -1,37% | 31.111,00 |
| 17.09.2024 | 1,88 | 1,91 | 1,87 | 1,90 | -2,01% | 92.751,00 |
| 16.09.2024 | 1,89 | 1,94 | 1,89 | 1,94 | 1,09% | 139.364,00 |
| 13.09.2024 | 1,93 | 1,96 | 1,91 | 1,92 | -1,29% | 592.672,00 |
| 12.09.2024 | 1,85 | 1,94 | 1,83 | 1,94 | 5,48% | 307.548,00 |
| 11.09.2024 | 1,83 | 1,84 | 1,80 | 1,84 | 0,77% | 24.328,00 |
| 10.09.2024 | 1,81 | 1,83 | 1,79 | 1,83 | 0,66% | 18.819,00 |
| 09.09.2024 | 1,85 | 1,85 | 1,77 | 1,82 | 0,06% | 22.312,00 |
| 06.09.2024 | 1,83 | 1,84 | 1,81 | 1,82 | -1,36% | 30.970,00 |
| 05.09.2024 | 1,87 | 1,87 | 1,78 | 1,84 | -1,81% | 184.179,00 |
| 04.09.2024 | 1,84 | 1,88 | 1,79 | 1,88 | 0,97% | 31.980,00 |
| 03.09.2024 | 1,89 | 1,90 | 1,82 | 1,86 | -1,80% | 99.075,00 |
| 02.09.2024 | 1,90 | 1,90 | 1,85 | 1,89 | -0,42% | 38.501,00 |
| 30.08.2024 | 1,88 | 1,90 | 1,86 | 1,90 | 0,64% | 58.035,00 |
| 29.08.2024 | 1,86 | 1,89 | 1,81 | 1,89 | 2,39% | 70.630,00 |
| 28.08.2024 | 2,09 | 2,11 | 1,79 | 1,84 | -9,88% | 653.006,00 |
| 27.08.2024 | 1,96 | 2,09 | 1,96 | 2,05 | 4,12% | 127.975,00 |
| 26.08.2024 | 1,89 | 2,01 | 1,85 | 1,96 | 3,75% | 227.565,00 |
| 23.08.2024 | 1,87 | 1,89 | 1,84 | 1,89 | 0,42% | 49.217,00 |
| 22.08.2024 | 1,88 | 1,90 | 1,84 | 1,89 | -1,36% | 102.567,00 |
| 21.08.2024 | 1,87 | 1,91 | 1,86 | 1,91 | 2,74% | 61.827,00 |
| 20.08.2024 | 1,94 | 1,94 | 1,85 | 1,86 | -2,36% | 108.584,00 |
| 19.08.2024 | 1,91 | 1,94 | 1,86 | 1,91 | 0,95% | 23.237,00 |
| 16.08.2024 | 1,92 | 1,92 | 1,87 | 1,89 | -1,31% | 37.164,00 |
| 15.08.2024 | 1,90 | 1,94 | 1,88 | 1,91 | -1,44% | 35.481,00 |
| 14.08.2024 | 1,95 | 1,96 | 1,89 | 1,94 | -0,41% | 20.400,00 |
| 13.08.2024 | 2,00 | 2,00 | 1,92 | 1,95 | -1,62% | 15.523,00 |
| 12.08.2024 | 1,94 | 1,99 | 1,94 | 1,98 | 3,18% | 318.323,00 |
| 09.08.2024 | 1,88 | 1,94 | 1,88 | 1,92 | 1,05% | 73.160,00 |
| 08.08.2024 | 1,91 | 1,93 | 1,84 | 1,90 | 0,21% | 57.529,00 |
| 07.08.2024 | 1,80 | 1,91 | 1,80 | 1,90 | 4,93% | 39.776,00 |
| 06.08.2024 | 1,82 | 1,83 | 1,75 | 1,81 | 0,67% | 85.418,00 |
| 05.08.2024 | 1,79 | 1,82 | 1,70 | 1,79 | -1,32% | 416.140,00 |