1,480€
-3,08%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 1,61 | 1,61 | 1,53 | 1,57 | -1,97% | 331.023,00 |
| 18.09.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 1,62% | 222.156,00 |
| 17.09.2025 | 1,60 | 1,60 | 1,56 | 1,58 | 0,10% | 120.317,00 |
| 16.09.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,25% | 69.966,00 |
| 15.09.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 1,82% | 61.901,00 |
| 12.09.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,85% | 7.080,00 |
| 11.09.2025 | 1,58 | 1,58 | 1,54 | 1,58 | -0,09% | 35.995,00 |
| 10.09.2025 | 1,61 | 1,61 | 1,54 | 1,58 | -1,59% | 56.402,00 |
| 09.09.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 0,44% | 29.093,00 |
| 08.09.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 2,66% | 88.990,00 |
| 05.09.2025 | 1,55 | 1,59 | 1,54 | 1,56 | 0,97% | 57.479,00 |
| 04.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,39% | 10.053,00 |
| 03.09.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 0,62% | 78.819,00 |
| 02.09.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 0,13% | 89.908,00 |
| 01.09.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,20% | 73.691,00 |
| 29.08.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,39% | 56.239,00 |
| 28.08.2025 | 1,54 | 1,58 | 1,53 | 1,54 | -0,61% | 31.022,00 |
| 27.08.2025 | 1,66 | 1,66 | 1,50 | 1,55 | -6,09% | 369.302,00 |
| 26.08.2025 | 1,65 | 1,70 | 1,58 | 1,65 | 0,06% | 136.685,00 |
| 25.08.2025 | 1,69 | 1,71 | 1,63 | 1,65 | -0,63% | 40.794,00 |
| 22.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 2,44% | 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 | 0,65% | 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 | -0,45% | 49.112,00 |
| 13.08.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -1,25% | 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 | -0,39% | 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 | 1,57 | 1,62 | 0,40% | 43.023,00 |
| 31.07.2025 | 1,67 | 1,67 | 1,60 | 1,61 | -1,86% | 103.858,00 |
| 30.07.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -1,11% | 167.226,00 |
| 29.07.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,15% | 192.396,00 |
| 28.07.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 2,95% | 200.142,00 |