1,214€
-6,90%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,29 | 1,30 | 1,14 | 1,21 | -6,92% | 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 |
| 14.01.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,92% | 39.720,00 |
| 13.01.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -3,77% | 36.147,00 |
| 10.01.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 0,83% | 32.983,00 |
| 09.01.2025 | 1,68 | 1,69 | 1,65 | 1,69 | -3,38% | 106.529,00 |
| 08.01.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,06% | 9.108,00 |
| 07.01.2025 | 1,74 | 1,75 | 1,70 | 1,75 | 0,87% | 38.932,00 |
| 06.01.2025 | 1,85 | 1,85 | 1,71 | 1,73 | -7,34% | 144.385,00 |
| 03.01.2025 | 1,85 | 1,87 | 1,84 | 1,87 | -0,43% | 53.957,00 |
| 02.01.2025 | 1,78 | 1,89 | 1,78 | 1,88 | 7,08% | 78.170,00 |
| 30.12.2024 | 1,74 | 1,77 | 1,74 | 1,75 | 1,10% | 51.625,00 |
| 27.12.2024 | 1,72 | 1,78 | 1,72 | 1,73 | 1,29% | 122.264,00 |
| 23.12.2024 | 1,74 | 1,75 | 1,69 | 1,71 | -1,38% | 42.334,00 |
| 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 |