2,179€
-3,61%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,25 | 2,27 | 2,16 | 2,18 | -3,74% | 12.941,00 |
| 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 |
| 05.06.2026 | 2,35 | 2,39 | 2,32 | 2,32 | -1,65% | 70.655,00 |
| 04.06.2026 | 2,30 | 2,39 | 2,29 | 2,36 | 3,10% | 33.949,00 |
| 03.06.2026 | 2,24 | 2,30 | 2,23 | 2,29 | 1,51% | 13.618,00 |
| 02.06.2026 | 2,30 | 2,32 | 2,25 | 2,25 | -1,87% | 139.232,00 |
| 01.06.2026 | 2,23 | 2,30 | 2,22 | 2,30 | 2,91% | 76.992,00 |
| 29.05.2026 | 2,22 | 2,29 | 2,22 | 2,23 | -0,53% | 21.995,00 |
| 28.05.2026 | 2,25 | 2,28 | 2,22 | 2,24 | -0,31% | 71.714,00 |
| 27.05.2026 | 2,18 | 2,30 | 2,16 | 2,25 | 4,65% | 65.644,00 |
| 26.05.2026 | 2,14 | 2,16 | 2,14 | 2,15 | 0,42% | 71.787,00 |
| 25.05.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -1,34% | 8.880,00 |
| 22.05.2026 | 2,29 | 2,29 | 2,17 | 2,17 | -3,81% | 17.205,00 |
| 21.05.2026 | 2,23 | 2,26 | 2,23 | 2,26 | 1,53% | 15.084,00 |
| 20.05.2026 | 2,18 | 2,25 | 2,18 | 2,22 | 1,09% | 119.310,00 |
| 19.05.2026 | 2,18 | 2,26 | 2,18 | 2,20 | 2,23% | 32.792,00 |
| 18.05.2026 | 2,19 | 2,20 | 2,14 | 2,15 | -1,01% | 22.616,00 |
| 15.05.2026 | 2,17 | 2,18 | 2,15 | 2,17 | 1,16% | 19.881,00 |
| 14.05.2026 | 2,19 | 2,20 | 2,14 | 2,15 | -2,19% | 19.703,00 |
| 13.05.2026 | 2,24 | 2,24 | 2,17 | 2,20 | 0,37% | 15.323,00 |
| 12.05.2026 | 2,18 | 2,23 | 2,17 | 2,19 | -0,09% | 5.587,00 |
| 11.05.2026 | 2,13 | 2,24 | 2,13 | 2,19 | 2,67% | 107.531,00 |
| 08.05.2026 | 2,13 | 2,17 | 2,12 | 2,13 | 0,09% | 171.901,00 |
| 07.05.2026 | 2,13 | 2,16 | 2,10 | 2,13 | 1,14% | 12.531,00 |
| 06.05.2026 | 2,13 | 2,21 | 2,09 | 2,11 | -1,03% | 93.966,00 |
| 05.05.2026 | 2,07 | 2,13 | 2,02 | 2,13 | 3,70% | 62.951,00 |
| 04.05.2026 | 2,01 | 2,09 | 2,01 | 2,05 | 1,23% | 11.644,00 |
| 30.04.2026 | 1,92 | 2,03 | 1,92 | 2,03 | 5,41% | 17.373,00 |
| 29.04.2026 | 1,97 | 1,97 | 1,92 | 1,92 | -0,75% | 7.790,00 |
| 28.04.2026 | 1,96 | 1,98 | 1,94 | 1,94 | -0,44% | 4.030,00 |
| 27.04.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 0,78% | 3.184,00 |
| 24.04.2026 | 1,98 | 1,98 | 1,93 | 1,93 | 0,47% | 3.697,00 |
| 23.04.2026 | 1,98 | 1,99 | 1,92 | 1,92 | -1,23% | 58.378,00 |
| 22.04.2026 | 1,98 | 1,98 | 1,94 | 1,95 | -2,70% | 21.966,00 |
| 21.04.2026 | 1,99 | 2,02 | 1,99 | 2,00 | 0,40% | 16.139,00 |
| 20.04.2026 | 2,00 | 2,04 | 1,99 | 1,99 | -0,94% | 52.719,00 |
| 17.04.2026 | 2,04 | 2,08 | 2,00 | 2,01 | -1,61% | 52.226,00 |
| 16.04.2026 | 2,06 | 2,08 | 2,04 | 2,04 | -0,39% | 23.791,00 |
| 15.04.2026 | 2,07 | 2,08 | 2,02 | 2,05 | 1,23% | 80.116,00 |
| 14.04.2026 | 2,14 | 2,14 | 2,03 | 2,03 | -5,81% | 31.084,00 |
| 13.04.2026 | 2,06 | 2,15 | 2,06 | 2,15 | 3,46% | 61.994,00 |
| 10.04.2026 | 2,16 | 2,16 | 2,08 | 2,08 | -2,35% | 56.407,00 |
| 09.04.2026 | 2,04 | 2,16 | 2,04 | 2,13 | 2,11% | 110.876,00 |
| 08.04.2026 | 2,10 | 2,10 | 1,99 | 2,09 | 2,96% | 63.942,00 |
| 07.04.2026 | 1,99 | 2,08 | 1,99 | 2,03 | 1,81% | 132.095,00 |
| 02.04.2026 | 1,97 | 2,00 | 1,97 | 1,99 | -0,55% | 2.693,00 |
| 01.04.2026 | 2,00 | 2,05 | 2,00 | 2,00 | -1,38% | 31.148,00 |
| 31.03.2026 | 1,97 | 2,08 | 1,96 | 2,03 | 4,59% | 54.047,00 |
| 30.03.2026 | 1,94 | 1,98 | 1,93 | 1,94 | 0,31% | 23.046,00 |
| 27.03.2026 | 1,99 | 2,01 | 1,93 | 1,93 | -4,35% | 64.630,00 |
| 26.03.2026 | 2,02 | 2,02 | 2,00 | 2,02 | -0,25% | 19.695,00 |
| 25.03.2026 | 2,00 | 2,03 | 2,00 | 2,03 | -1,94% | 24.660,00 |
| 24.03.2026 | 2,00 | 2,07 | 2,00 | 2,07 | 5,08% | 49.082,00 |
| 23.03.2026 | 1,99 | 1,99 | 1,91 | 1,97 | -0,66% | 113.788,00 |
| 20.03.2026 | 2,12 | 2,12 | 1,97 | 1,98 | -8,46% | 44.690,00 |
| 19.03.2026 | 2,13 | 2,18 | 2,13 | 2,16 | 0,23% | 71.167,00 |
| 18.03.2026 | 2,06 | 2,18 | 2,06 | 2,16 | 6,15% | 182.192,00 |
| 17.03.2026 | 2,02 | 2,08 | 2,02 | 2,03 | 0,64% | 80.710,00 |
| 16.03.2026 | 1,99 | 2,04 | 1,99 | 2,02 | 2,75% | 36.070,00 |
| 13.03.2026 | 2,02 | 2,02 | 1,92 | 1,97 | -3,34% | 88.774,00 |
| 12.03.2026 | 2,04 | 2,05 | 2,02 | 2,03 | -1,26% | 32.042,00 |
| 11.03.2026 | 2,09 | 2,10 | 2,02 | 2,06 | -0,10% | 80.582,00 |
| 10.03.2026 | 1,99 | 2,09 | 1,98 | 2,06 | 0,63% | 73.627,00 |
| 09.03.2026 | 2,00 | 2,05 | 1,98 | 2,05 | 2,40% | 170.186,00 |
| 06.03.2026 | 2,01 | 2,02 | 1,99 | 2,00 | 0,70% | 94.295,00 |
| 05.03.2026 | 2,07 | 2,08 | 1,96 | 1,99 | -5,06% | 99.114,00 |
| 04.03.2026 | 2,04 | 2,09 | 2,04 | 2,09 | 1,55% | 117.783,00 |
| 03.03.2026 | 1,99 | 2,08 | 1,99 | 2,06 | 2,84% | 112.041,00 |
| 02.03.2026 | 1,93 | 2,05 | 1,65 | 2,00 | 3,41% | 595.788,00 |
| 27.02.2026 | 1,95 | 1,98 | 1,94 | 1,94 | -0,51% | 72.321,00 |
| 26.02.2026 | 1,99 | 1,99 | 1,92 | 1,95 | -2,36% | 40.154,00 |
| 25.02.2026 | 1,92 | 2,01 | 1,92 | 2,00 | 4,45% | 269.617,00 |
| 24.02.2026 | 1,84 | 1,97 | 1,84 | 1,91 | 8,28% | 544.517,00 |
| 23.02.2026 | 1,80 | 1,83 | 1,73 | 1,76 | -2,11% | 223.860,00 |
| 20.02.2026 | 1,78 | 1,84 | 1,78 | 1,80 | 1,52% | 164.438,00 |
| 19.02.2026 | 1,75 | 1,80 | 1,75 | 1,78 | 2,54% | 60.894,00 |
| 18.02.2026 | 1,71 | 1,76 | 1,71 | 1,73 | 2,49% | 155.675,00 |
| 17.02.2026 | 1,69 | 1,71 | 1,67 | 1,69 | -1,14% | 131.928,00 |