2,205€
5,50%
Echtzeit-Aktienkurs Masoval AS
Bid:
Ask:
Aktienkurse zur Masoval AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,15 | 2,21 | 2,15 | 2,16 | 3,11% | - |
| 15.10.2025 | 2,12 | 2,21 | 2,08 | 2,09 | 0,00% | - |
| 14.10.2025 | 2,12 | 2,17 | 2,08 | 2,09 | -0,95% | - |
| 13.10.2025 | 2,10 | 2,16 | 1,97 | 2,11 | 3,94% | - |
| 10.10.2025 | 2,18 | 2,18 | 2,03 | 2,03 | -5,14% | - |
| 09.10.2025 | 2,13 | 2,21 | 2,05 | 2,14 | 1,90% | - |
| 08.10.2025 | 2,12 | 2,17 | 2,03 | 2,10 | 2,94% | - |
| 07.10.2025 | 2,12 | 2,18 | 2,04 | 2,04 | 0,00% | - |
| 06.10.2025 | 2,10 | 2,19 | 2,04 | 2,04 | 1,49% | - |
| 03.10.2025 | 2,07 | 2,14 | 2,01 | 2,01 | 0,50% | - |
| 02.10.2025 | 2,17 | 2,23 | 2,00 | 2,00 | -3,38% | - |
| 01.10.2025 | 2,17 | 2,20 | 2,07 | 2,07 | 1,47% | - |
| 30.09.2025 | 2,11 | 2,27 | 2,04 | 2,04 | -2,86% | - |
| 29.09.2025 | 2,17 | 2,19 | 2,08 | 2,10 | -1,41% | - |
| 26.09.2025 | 2,20 | 2,28 | 2,11 | 2,13 | -2,29% | - |
| 25.09.2025 | 2,23 | 2,30 | 2,16 | 2,18 | -1,80% | - |
| 24.09.2025 | 2,25 | 2,30 | 2,16 | 2,22 | -0,45% | - |
| 23.09.2025 | 2,12 | 2,33 | 2,12 | 2,23 | 6,19% | - |
| 22.09.2025 | 2,11 | 2,15 | 2,05 | 2,10 | 5,00% | - |
| 19.09.2025 | 2,02 | 2,29 | 2,00 | 2,00 | 1,78% | - |
| 18.09.2025 | 2,05 | 2,07 | 1,97 | 1,97 | -0,51% | - |
| 17.09.2025 | 2,00 | 2,06 | 1,98 | 1,98 | 1,02% | - |
| 16.09.2025 | 2,02 | 2,05 | 1,96 | 1,96 | -1,01% | - |
| 15.09.2025 | 1,96 | 2,05 | 1,93 | 1,98 | 2,07% | - |
| 12.09.2025 | 2,01 | 2,06 | 1,91 | 1,94 | -1,02% | - |
| 11.09.2025 | 2,02 | 2,05 | 1,95 | 1,96 | -1,26% | - |
| 10.09.2025 | 1,96 | 2,05 | 1,88 | 1,98 | 5,32% | - |
| 09.09.2025 | 1,96 | 1,99 | 1,88 | 1,88 | -6,23% | - |
| 08.09.2025 | 1,94 | 2,07 | 1,94 | 2,01 | 4,97% | - |
| 05.09.2025 | 1,95 | 2,02 | 1,91 | 1,91 | -3,54% | - |
| 04.09.2025 | 1,95 | 2,03 | 1,93 | 1,98 | 2,59% | - |
| 03.09.2025 | 1,96 | 2,02 | 1,90 | 1,93 | 2,93% | - |
| 02.09.2025 | 1,98 | 2,01 | 1,88 | 1,88 | -1,06% | - |
| 01.09.2025 | 1,94 | 2,00 | 1,90 | 1,90 | 2,43% | - |
| 29.08.2025 | 1,96 | 2,00 | 1,85 | 1,85 | 0,27% | - |
| 28.08.2025 | 1,93 | 2,05 | 1,85 | 1,85 | -2,64% | - |
| 27.08.2025 | 1,94 | 1,97 | 1,86 | 1,90 | -1,56% | - |
| 26.08.2025 | 1,86 | 1,93 | 1,79 | 1,93 | 3,77% | 2.236,00 |
| 25.08.2025 | 1,85 | 1,90 | 1,79 | 1,86 | -1,07% | - |
| 22.08.2025 | 1,92 | 1,92 | 1,84 | 1,88 | -2,34% | - |
| 21.08.2025 | 1,88 | 1,98 | 1,83 | 1,92 | 2,51% | - |
| 20.08.2025 | 1,86 | 1,89 | 1,79 | 1,87 | 0,70% | - |
| 19.08.2025 | 1,86 | 2,01 | 1,80 | 1,86 | -0,16% | - |
| 18.08.2025 | 1,84 | 1,99 | 1,79 | 1,86 | -1,06% | - |
| 15.08.2025 | 1,80 | 2,00 | 1,77 | 1,88 | 6,08% | - |
| 14.08.2025 | 1,80 | 1,82 | 1,77 | 1,78 | -1,28% | - |
| 13.08.2025 | 1,80 | 1,83 | 1,77 | 1,80 | -0,28% | - |
| 12.08.2025 | 1,78 | 1,83 | 1,73 | 1,80 | 1,41% | - |
| 11.08.2025 | 1,75 | 1,80 | 1,74 | 1,78 | 1,72% | - |
| 08.08.2025 | 1,74 | 1,81 | 1,70 | 1,75 | 0,58% | - |
| 07.08.2025 | 1,76 | 1,80 | 1,71 | 1,74 | -0,69% | - |
| 06.08.2025 | 1,76 | 1,81 | 1,73 | 1,75 | -0,74% | - |
| 05.08.2025 | 1,77 | 1,85 | 1,74 | 1,76 | -0,11% | - |
| 04.08.2025 | 1,78 | 1,84 | 1,72 | 1,77 | -0,84% | - |
| 01.08.2025 | 1,79 | 1,92 | 1,76 | 1,78 | -0,28% | - |
| 31.07.2025 | 1,76 | 1,96 | 1,70 | 1,79 | 1,59% | - |
| 30.07.2025 | 1,75 | 2,22 | 1,75 | 1,76 | 0,23% | - |
| 29.07.2025 | 1,76 | 1,83 | 1,73 | 1,75 | -0,23% | - |
| 28.07.2025 | 1,75 | 1,90 | 1,72 | 1,76 | 0,69% | - |
| 25.07.2025 | 1,79 | 1,82 | 1,73 | 1,75 | -2,24% | - |
| 24.07.2025 | 1,78 | 1,93 | 1,75 | 1,79 | -1,38% | - |
| 23.07.2025 | 1,81 | 1,98 | 1,72 | 1,81 | 0,28% | - |
| 22.07.2025 | 1,82 | 1,97 | 1,77 | 1,81 | -0,55% | - |
| 21.07.2025 | 1,86 | 1,96 | 1,79 | 1,82 | -2,58% | - |
| 18.07.2025 | 1,86 | 1,95 | 1,79 | 1,86 | 0,70% | - |
| 17.07.2025 | 1,86 | 1,97 | 1,83 | 1,85 | -0,96% | - |
| 16.07.2025 | 1,87 | 2,00 | 1,79 | 1,87 | -1,84% | - |
| 15.07.2025 | 1,91 | 2,03 | 1,87 | 1,90 | -0,26% | - |
| 14.07.2025 | 1,88 | 2,02 | 1,87 | 1,91 | 1,60% | - |
| 11.07.2025 | 1,84 | 1,99 | 1,77 | 1,88 | 1,62% | - |
| 10.07.2025 | 1,86 | 1,95 | 1,80 | 1,85 | -2,33% | - |
| 09.07.2025 | 1,88 | 1,91 | 1,79 | 1,89 | 0,75% | - |
| 08.07.2025 | 1,87 | 1,93 | 1,76 | 1,88 | 0,43% | - |
| 07.07.2025 | 1,88 | 2,26 | 1,80 | 1,87 | -0,53% | - |
| 04.07.2025 | 1,92 | 2,12 | 1,83 | 1,88 | -1,83% | - |
| 03.07.2025 | 1,96 | 2,09 | 1,85 | 1,92 | -2,30% | - |
| 02.07.2025 | 1,95 | 2,13 | 1,92 | 1,96 | 0,62% | - |
| 01.07.2025 | 2,02 | 2,06 | 1,86 | 1,95 | -3,08% | - |
| 30.06.2025 | 1,86 | 2,26 | 1,82 | 2,01 | 8,47% | - |
| 27.06.2025 | 1,85 | 1,92 | 1,77 | 1,85 | 0,00% | - |
| 26.06.2025 | 1,79 | 1,92 | 1,76 | 1,85 | 2,09% | - |
| 25.06.2025 | 1,78 | 2,19 | 1,76 | 1,82 | 2,14% | - |
| 24.06.2025 | 1,77 | 2,20 | 1,74 | 1,78 | 0,40% | - |
| 23.06.2025 | 1,81 | 2,21 | 1,75 | 1,77 | -2,37% | - |
| 20.06.2025 | 1,85 | 2,25 | 1,77 | 1,81 | -1,73% | - |
| 19.06.2025 | 1,85 | 2,26 | 1,81 | 1,85 | -0,43% | - |
| 18.06.2025 | 1,81 | 1,97 | 1,79 | 1,85 | 0,82% | - |
| 17.06.2025 | 1,96 | 1,96 | 1,80 | 1,84 | -6,13% | - |
| 16.06.2025 | 1,90 | 2,31 | 1,83 | 1,96 | 3,32% | - |
| 13.06.2025 | 1,88 | 2,33 | 1,84 | 1,90 | 1,07% | - |
| 12.06.2025 | 1,88 | 2,33 | 1,84 | 1,88 | 0,11% | - |
| 11.06.2025 | 1,85 | 2,36 | 1,84 | 1,87 | 1,52% | - |
| 10.06.2025 | 1,84 | 1,88 | 1,76 | 1,85 | -0,54% | - |
| 09.06.2025 | 1,83 | 1,88 | 1,83 | 1,86 | 0,27% | - |
| 06.06.2025 | 1,71 | 2,13 | 1,62 | 1,85 | 4,34% | - |
| 05.06.2025 | 1,78 | 1,82 | 1,68 | 1,77 | -0,23% | - |
| 04.06.2025 | 1,78 | 1,84 | 1,76 | 1,78 | 0,00% | - |
| 03.06.2025 | 1,77 | 2,10 | 1,75 | 1,78 | 0,40% | - |
| 02.06.2025 | 1,73 | 2,08 | 1,70 | 1,77 | 2,31% | - |
| 30.05.2025 | 1,74 | 1,78 | 1,70 | 1,73 | -0,29% | - |