2,553€
-3,15%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 2,63 | 2,64 | 2,55 | 2,57 | -2,52% | 18.857,00 |
| 22.10.2026 | 2,68 | 2,68 | 2,60 | 2,64 | -1,90% | 16.998,00 |
| 21.10.2026 | 2,69 | 2,70 | 2,67 | 2,69 | 0,30% | 11.113,00 |
| 20.10.2026 | 2,67 | 2,68 | 2,65 | 2,68 | -1,00% | 11.050,00 |
| 19.10.2026 | 2,68 | 2,73 | 2,68 | 2,71 | -0,15% | 3.627,00 |
| 16.10.2026 | 2,67 | 2,74 | 2,66 | 2,71 | 0,30% | 21.750,00 |
| 15.10.2026 | 2,67 | 2,71 | 2,65 | 2,70 | 0,52% | 21.686,00 |
| 14.10.2026 | 2,81 | 2,84 | 2,69 | 2,69 | -1,90% | 55.957,00 |
| 13.10.2026 | 2,71 | 2,80 | 2,71 | 2,74 | 0,85% | 18.870,00 |
| 12.10.2026 | 2,72 | 2,76 | 2,72 | 2,72 | 0,97% | 18.967,00 |
| 09.10.2026 | 2,68 | 2,70 | 2,66 | 2,69 | 0,41% | 11.602,00 |
| 08.10.2026 | 2,64 | 2,69 | 2,63 | 2,68 | 0,30% | 32.563,00 |
| 07.10.2026 | 2,67 | 2,69 | 2,63 | 2,67 | 0,11% | 55.299,00 |
| 06.10.2026 | 2,73 | 2,73 | 2,67 | 2,67 | -1,48% | 9.604,00 |
| 05.10.2026 | 2,66 | 2,74 | 2,55 | 2,71 | 1,38% | 48.518,00 |
| 02.10.2026 | 2,66 | 2,69 | 2,65 | 2,67 | 0,26% | 27.118,00 |
| 01.10.2026 | 2,64 | 2,67 | 2,59 | 2,67 | 0,41% | 30.284,00 |
| 30.09.2026 | 2,62 | 2,67 | 2,61 | 2,65 | 1,69% | 60.026,00 |
| 29.09.2026 | 2,60 | 2,65 | 2,57 | 2,61 | -1,55% | 37.041,00 |
| 28.09.2026 | 2,62 | 2,65 | 2,61 | 2,65 | 1,38% | 4.879,00 |
| 25.09.2026 | 2,65 | 2,67 | 2,60 | 2,62 | -2,13% | 10.177,00 |
| 24.09.2026 | 2,62 | 2,70 | 2,62 | 2,67 | 1,79% | 18.622,00 |
| 23.09.2026 | 2,69 | 2,69 | 2,55 | 2,63 | -3,71% | 19.194,00 |
| 22.09.2026 | 2,63 | 2,87 | 2,63 | 2,73 | 2,98% | 20.096,00 |
| 21.09.2026 | 2,60 | 2,65 | 2,60 | 2,65 | 1,03% | 13.122,00 |
| 18.09.2026 | 2,64 | 2,64 | 2,61 | 2,62 | -0,76% | 25.134,00 |
| 17.09.2026 | 2,58 | 2,65 | 2,58 | 2,64 | 2,37% | 71.501,00 |
| 16.09.2026 | 2,59 | 2,59 | 2,56 | 2,58 | 1,14% | 11.678,00 |
| 15.09.2026 | 2,57 | 2,57 | 2,54 | 2,55 | -1,09% | 9.192,00 |
| 14.09.2026 | 2,57 | 2,58 | 2,54 | 2,58 | 1,10% | 22.515,00 |
| 11.09.2026 | 2,53 | 2,55 | 2,51 | 2,55 | 0,83% | 24.015,00 |
| 10.09.2026 | 2,52 | 2,55 | 2,51 | 2,53 | 0,60% | 12.259,00 |
| 09.09.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 0,56% | 7.976,00 |
| 08.09.2026 | 2,52 | 2,52 | 2,49 | 2,50 | 0,32% | 13.454,00 |
| 07.09.2026 | 2,55 | 2,55 | 2,49 | 2,49 | -2,47% | 4.886,00 |
| 04.09.2026 | 2,47 | 2,56 | 2,47 | 2,56 | 3,02% | 19.650,00 |
| 03.09.2026 | 2,47 | 2,50 | 2,47 | 2,48 | 0,90% | 33.014,00 |
| 02.09.2026 | 2,50 | 2,50 | 2,45 | 2,46 | -1,72% | 2.872,00 |
| 01.09.2026 | 2,47 | 2,50 | 2,46 | 2,50 | 1,50% | 11.854,00 |
| 31.08.2026 | 2,48 | 2,50 | 2,44 | 2,46 | 0,20% | 51.376,00 |
| 28.08.2026 | 2,47 | 2,48 | 2,45 | 2,46 | -1,52% | 4.252,00 |
| 27.08.2026 | 2,55 | 2,55 | 2,43 | 2,50 | -2,04% | 1.374,00 |
| 26.08.2026 | 2,58 | 2,63 | 2,55 | 2,55 | -1,05% | 36.166,00 |
| 25.08.2026 | 2,51 | 2,58 | 2,45 | 2,58 | 2,63% | 47.160,00 |
| 24.08.2026 | 2,46 | 2,57 | 2,39 | 2,51 | 2,45% | 94.816,00 |
| 21.08.2026 | 2,39 | 2,49 | 2,39 | 2,45 | 5,88% | 34.374,00 |
| 20.08.2026 | 2,39 | 2,39 | 2,31 | 2,31 | -1,78% | 5.284,00 |
| 19.08.2026 | 2,32 | 2,39 | 2,32 | 2,36 | 1,29% | 9.395,00 |
| 18.08.2026 | 2,37 | 2,41 | 2,33 | 2,33 | -1,86% | 17.636,00 |
| 17.08.2026 | 2,30 | 2,39 | 2,30 | 2,37 | 2,16% | 96.144,00 |
| 14.08.2026 | 2,28 | 2,33 | 2,28 | 2,32 | 0,52% | 12.777,00 |
| 13.08.2026 | 2,26 | 2,31 | 2,26 | 2,31 | 3,54% | 38.408,00 |
| 12.08.2026 | 2,18 | 2,23 | 2,18 | 2,23 | 1,09% | 32.050,00 |
| 11.08.2026 | 2,23 | 2,23 | 2,21 | 2,21 | -1,21% | 14.052,00 |
| 10.08.2026 | 2,23 | 2,23 | 2,20 | 2,23 | -0,09% | 16.173,00 |
| 07.08.2026 | 2,19 | 2,26 | 2,19 | 2,23 | 2,62% | 32.850,00 |
| 06.08.2026 | 2,16 | 2,18 | 2,10 | 2,18 | -0,73% | 35.084,00 |
| 05.08.2026 | 2,21 | 2,21 | 2,16 | 2,19 | -0,36% | 18.438,00 |
| 04.08.2026 | 2,24 | 2,24 | 2,18 | 2,20 | -0,45% | 31.351,00 |
| 03.08.2026 | 2,23 | 2,24 | 2,21 | 2,21 | -1,73% | 4.771,00 |
| 31.07.2026 | 2,25 | 2,25 | 2,21 | 2,25 | 0,49% | 38.716,00 |
| 30.07.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 1,73% | 10.179,00 |
| 29.07.2026 | 2,24 | 2,27 | 2,20 | 2,20 | -1,30% | 8.571,00 |
| 28.07.2026 | 2,20 | 2,25 | 2,19 | 2,23 | -0,09% | 10.287,00 |
| 27.07.2026 | 2,31 | 2,31 | 2,21 | 2,23 | -1,54% | 2.060,00 |
| 24.07.2026 | 2,24 | 2,28 | 2,24 | 2,27 | 1,57% | 20.892,00 |
| 23.07.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -0,71% | 15.357,00 |
| 22.07.2026 | 2,24 | 2,25 | 2,21 | 2,25 | 0,76% | 8.825,00 |
| 21.07.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 2,25% | 3.640,00 |
| 20.07.2026 | 2,19 | 2,19 | 2,13 | 2,18 | 1,21% | 11.329,00 |
| 17.07.2026 | 2,18 | 2,21 | 2,16 | 2,16 | -2,88% | 2.750,00 |
| 16.07.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -1,11% | 5.110,00 |
| 15.07.2026 | 2,23 | 2,25 | 2,22 | 2,25 | 1,81% | 19.725,00 |
| 14.07.2026 | 2,25 | 2,25 | 2,21 | 2,21 | -1,17% | 22.870,00 |
| 13.07.2026 | 2,10 | 2,23 | 2,10 | 2,23 | 4,45% | 12.139,00 |
| 10.07.2026 | 2,16 | 2,16 | 2,10 | 2,14 | -1,29% | 29.980,00 |
| 09.07.2026 | 2,27 | 2,27 | 2,16 | 2,16 | -4,25% | 13.441,00 |
| 08.07.2026 | 2,22 | 2,27 | 2,20 | 2,26 | -0,40% | 27.862,00 |
| 07.07.2026 | 2,20 | 2,27 | 2,20 | 2,27 | 4,37% | 12.128,00 |
| 06.07.2026 | 2,20 | 2,21 | 2,13 | 2,17 | -2,86% | 15.007,00 |
| 03.07.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 6,27% | 25.240,00 |
| 02.07.2026 | 2,08 | 2,13 | 2,08 | 2,11 | -1,96% | 22.208,00 |
| 01.07.2026 | 2,12 | 2,18 | 2,09 | 2,15 | -3,24% | 10.624,00 |
| 30.06.2026 | 2,30 | 2,35 | 2,04 | 2,22 | -4,31% | 113.152,00 |
| 29.06.2026 | 2,36 | 2,36 | 2,27 | 2,32 | 0,26% | 31.490,00 |
| 26.06.2026 | 2,36 | 2,37 | 2,30 | 2,31 | 2,80% | 16.610,00 |
| 25.06.2026 | 2,29 | 2,29 | 2,21 | 2,25 | -2,60% | 9.036,00 |
| 24.06.2026 | 2,31 | 2,33 | 2,31 | 2,31 | 1,36% | 14.968,00 |
| 23.06.2026 | 2,27 | 2,30 | 2,27 | 2,28 | -0,65% | 5.687,00 |
| 22.06.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 3,75% | 24.358,00 |
| 19.06.2026 | 2,21 | 2,23 | 2,19 | 2,21 | -1,56% | 36.970,00 |
| 18.06.2026 | 2,28 | 2,31 | 2,21 | 2,25 | -2,09% | 61.518,00 |
| 17.06.2026 | 2,40 | 2,40 | 2,23 | 2,30 | -4,61% | 245.306,00 |
| 16.06.2026 | 2,32 | 2,42 | 2,32 | 2,41 | 3,66% | 37.183,00 |
| 15.06.2026 | 2,46 | 2,46 | 2,32 | 2,32 | -5,54% | 94.713,00 |
| 12.06.2026 | 2,47 | 2,47 | 2,39 | 2,46 | -1,33% | 59.361,00 |
| 11.06.2026 | 2,47 | 2,50 | 2,44 | 2,49 | 2,47% | 64.803,00 |
| 10.06.2026 | 2,35 | 2,45 | 2,35 | 2,43 | 1,84% | 23.842,00 |
| 09.06.2026 | 2,36 | 2,41 | 2,36 | 2,39 | 1,02% | 8.041,00 |
| 08.06.2026 | 2,38 | 2,40 | 2,36 | 2,36 | 1,85% | 64.290,00 |