1,868€
5,06%
Echtzeit-Aktienkurs Masoval AS
Bid:
Ask:
Aktienkurse zur Masoval AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,64 | 2,13 | 1,63 | 1,87 | 7,61% | - |
| 05.06.2025 | 1,76 | 1,76 | 1,69 | 1,74 | 0,00% | - |
| 04.06.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -0,29% | - |
| 03.06.2025 | 1,75 | 1,75 | 1,72 | 1,75 | 0,29% | - |
| 02.06.2025 | 1,72 | 1,74 | 1,70 | 1,74 | 0,87% | - |
| 30.05.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 0,29% | - |
| 29.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,29% | - |
| 28.05.2025 | 1,73 | 1,73 | 1,71 | 1,73 | -0,58% | - |
| 27.05.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -2,53% | 146,00 |
| 26.05.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -6,07% | - |
| 23.05.2025 | 1,93 | 1,94 | 1,90 | 1,90 | -2,57% | - |
| 22.05.2025 | 2,04 | 2,04 | 1,95 | 1,95 | -5,58% | - |
| 21.05.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 0,98% | - |
| 20.05.2025 | 2,06 | 2,06 | 2,01 | 2,04 | -1,45% | - |
| 19.05.2025 | 2,08 | 2,08 | 2,05 | 2,07 | 3,76% | - |
| 16.05.2025 | 2,00 | 2,04 | 2,00 | 2,00 | -1,24% | - |
| 15.05.2025 | 2,03 | 2,04 | 2,02 | 2,02 | -0,98% | - |
| 14.05.2025 | 1,99 | 2,04 | 1,95 | 2,04 | 2,51% | - |
| 13.05.2025 | 1,96 | 1,99 | 1,92 | 1,99 | 2,31% | - |
| 12.05.2025 | 1,93 | 1,95 | 1,89 | 1,95 | 0,78% | - |
| 09.05.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 0,26% | - |
| 08.05.2025 | 1,91 | 1,94 | 1,91 | 1,93 | -1,28% | - |
| 07.05.2025 | 1,91 | 1,95 | 1,91 | 1,95 | -1,02% | - |
| 06.05.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 3,68% | - |
| 05.05.2025 | 1,95 | 1,95 | 1,90 | 1,90 | 0,26% | - |
| 02.05.2025 | 1,91 | 1,93 | 1,90 | 1,90 | -1,30% | - |
| 30.04.2025 | 1,97 | 2,00 | 1,92 | 1,92 | -4,48% | - |
| 29.04.2025 | 1,99 | 2,01 | 1,83 | 2,01 | 0,00% | - |
| 28.04.2025 | 1,98 | 2,01 | 1,95 | 2,01 | 0,00% | - |
| 25.04.2025 | 1,96 | 2,02 | 1,96 | 2,01 | 1,26% | - |
| 24.04.2025 | 1,95 | 1,99 | 1,90 | 1,99 | 1,28% | - |
| 23.04.2025 | 1,97 | 2,03 | 1,90 | 1,96 | -0,51% | - |
| 22.04.2025 | 2,03 | 2,03 | 1,91 | 1,97 | -1,99% | - |
| 17.04.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 1,01% | - |
| 16.04.2025 | 1,89 | 1,99 | 1,81 | 1,99 | 3,38% | - |
| 15.04.2025 | 1,93 | 1,93 | 1,85 | 1,93 | 0,26% | - |
| 14.04.2025 | 1,88 | 1,92 | 1,86 | 1,92 | 3,78% | - |
| 11.04.2025 | 1,81 | 1,86 | 1,81 | 1,85 | -0,80% | - |
| 10.04.2025 | 1,85 | 1,98 | 1,84 | 1,87 | 2,19% | - |
| 09.04.2025 | 1,81 | 1,83 | 1,72 | 1,83 | -1,88% | - |
| 08.04.2025 | 1,85 | 1,93 | 1,85 | 1,86 | 0,81% | - |
| 07.04.2025 | 1,90 | 1,90 | 1,68 | 1,85 | -9,11% | - |
| 04.04.2025 | 2,03 | 2,03 | 1,95 | 2,03 | -2,87% | - |
| 03.04.2025 | 2,02 | 2,09 | 1,98 | 2,09 | 0,48% | - |
| 02.04.2025 | 2,16 | 2,16 | 1,94 | 2,08 | -4,15% | - |
| 01.04.2025 | 2,12 | 2,17 | 2,10 | 2,17 | 3,83% | - |
| 31.03.2025 | 2,17 | 2,17 | 1,83 | 2,09 | -3,24% | - |
| 28.03.2025 | 2,20 | 2,20 | 2,13 | 2,16 | 1,89% | - |
| 27.03.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 26.03.2025 | 2,18 | 2,27 | 2,18 | 2,18 | -0,46% | - |
| 25.03.2025 | 2,15 | 2,23 | 2,11 | 2,19 | 3,30% | - |
| 24.03.2025 | 2,14 | 2,21 | 2,12 | 2,12 | -2,30% | - |
| 21.03.2025 | 2,14 | 2,19 | 2,14 | 2,17 | -0,46% | - |
| 20.03.2025 | 2,09 | 2,21 | 2,09 | 2,18 | 3,32% | - |
| 19.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,31% | - |
| 18.03.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 1,89% | - |
| 17.03.2025 | 2,06 | 2,12 | 2,05 | 2,12 | 1,44% | - |
| 14.03.2025 | 2,21 | 2,21 | 1,99 | 2,09 | 0,00% | - |
| 13.03.2025 | 2,25 | 2,25 | 2,06 | 2,09 | 1,46% | - |
| 12.03.2025 | 2,08 | 2,08 | 1,83 | 2,06 | 3,00% | - |
| 11.03.2025 | 1,97 | 2,01 | 1,92 | 2,00 | -2,44% | - |
| 10.03.2025 | 1,90 | 2,05 | 1,90 | 2,05 | 8,47% | - |
| 07.03.2025 | 1,88 | 1,95 | 1,88 | 1,89 | -1,05% | - |
| 06.03.2025 | 1,96 | 1,98 | 1,91 | 1,91 | -2,55% | - |
| 05.03.2025 | 1,94 | 1,96 | 1,91 | 1,96 | 4,81% | - |
| 04.03.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -5,56% | - |
| 03.03.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -3,88% | - |
| 28.02.2025 | 2,02 | 2,07 | 2,02 | 2,06 | 0,00% | - |
| 27.02.2025 | 2,09 | 2,09 | 2,06 | 2,06 | -0,96% | - |
| 26.02.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -1,89% | - |
| 25.02.2025 | 2,16 | 2,24 | 2,12 | 2,12 | -3,20% | - |
| 24.02.2025 | 2,20 | 2,23 | 2,19 | 2,19 | -1,79% | - |
| 21.02.2025 | 2,15 | 2,24 | 2,15 | 2,23 | 1,36% | - |
| 20.02.2025 | 2,23 | 2,23 | 2,19 | 2,20 | -1,35% | - |
| 19.02.2025 | 2,26 | 2,26 | 2,21 | 2,23 | -2,62% | - |
| 18.02.2025 | 2,25 | 2,29 | 2,21 | 2,29 | 1,78% | - |
| 17.02.2025 | 2,26 | 2,26 | 2,20 | 2,25 | 0,45% | - |
| 14.02.2025 | 2,19 | 2,24 | 2,19 | 2,24 | 1,36% | - |
| 13.02.2025 | 2,21 | 2,26 | 2,21 | 2,21 | -1,78% | - |
| 12.02.2025 | 2,24 | 2,26 | 2,24 | 2,25 | -0,88% | - |
| 11.02.2025 | 2,28 | 2,30 | 2,27 | 2,27 | -1,30% | - |
| 10.02.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 1,32% | - |
| 07.02.2025 | 2,25 | 2,27 | 2,25 | 2,27 | 0,00% | - |
| 06.02.2025 | 2,28 | 2,31 | 2,27 | 2,27 | 1,34% | - |
| 05.02.2025 | 2,28 | 2,28 | 2,23 | 2,24 | -3,03% | - |
| 04.02.2025 | 2,22 | 2,31 | 2,22 | 2,31 | 1,76% | - |
| 03.02.2025 | 2,33 | 2,33 | 2,19 | 2,27 | -3,40% | - |
| 31.01.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,43% | - |
| 30.01.2025 | 2,24 | 2,34 | 2,24 | 2,34 | 5,41% | - |
| 29.01.2025 | 2,25 | 2,27 | 2,22 | 2,22 | -1,33% | - |
| 28.01.2025 | 2,19 | 2,28 | 2,19 | 2,25 | 0,90% | - |
| 27.01.2025 | 2,19 | 2,24 | 2,19 | 2,23 | -1,76% | - |
| 24.01.2025 | 2,28 | 2,32 | 2,27 | 2,27 | 0,00% | - |
| 23.01.2025 | 2,19 | 2,27 | 2,19 | 2,27 | 1,34% | - |
| 22.01.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | - |
| 21.01.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 2,33% | - |
| 20.01.2025 | 2,20 | 2,24 | 2,15 | 2,15 | -4,02% | - |
| 17.01.2025 | 2,23 | 2,28 | 2,23 | 2,24 | -1,32% | - |
| 16.01.2025 | 2,27 | 2,28 | 2,26 | 2,27 | 0,44% | - |
| 15.01.2025 | 2,23 | 2,26 | 2,23 | 2,26 | 2,73% | - |