2,135€
2,15%
Echtzeit-Aktienkurs Masoval AS
Bid:
Ask:
Aktienkurse zur Masoval AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,09 | 2,14 | 2,01 | 2,14 | 1,43% | - |
| 26.01.2026 | 2,07 | 2,11 | 1,98 | 2,11 | 4,21% | - |
| 23.01.2026 | 2,06 | 2,13 | 1,94 | 2,02 | 0,00% | - |
| 22.01.2026 | 2,09 | 2,20 | 2,02 | 2,02 | -3,12% | - |
| 21.01.2026 | 2,19 | 2,22 | 2,08 | 2,09 | 3,22% | - |
| 20.01.2026 | 2,07 | 2,19 | 2,02 | 2,02 | -2,88% | - |
| 19.01.2026 | 2,12 | 2,14 | 2,08 | 2,08 | -2,80% | - |
| 16.01.2026 | 2,14 | 2,15 | 2,10 | 2,14 | 0,23% | - |
| 15.01.2026 | 2,21 | 2,22 | 2,09 | 2,14 | -3,17% | - |
| 14.01.2026 | 2,26 | 2,29 | 2,09 | 2,21 | -2,22% | - |
| 13.01.2026 | 2,18 | 2,26 | 2,13 | 2,26 | 3,44% | - |
| 12.01.2026 | 2,19 | 2,26 | 2,16 | 2,18 | 0,93% | - |
| 09.01.2026 | 2,18 | 2,30 | 2,16 | 2,16 | -0,69% | - |
| 08.01.2026 | 2,20 | 2,28 | 2,16 | 2,18 | 0,23% | - |
| 07.01.2026 | 2,15 | 2,30 | 2,15 | 2,17 | 1,88% | - |
| 06.01.2026 | 2,25 | 2,25 | 2,13 | 2,13 | -0,47% | - |
| 05.01.2026 | 2,17 | 2,30 | 1,99 | 2,14 | 3,88% | - |
| 02.01.2026 | 2,18 | 2,29 | 2,06 | 2,06 | -0,96% | - |
| 30.12.2025 | 2,18 | 2,31 | 2,08 | 2,08 | -0,95% | - |
| 29.12.2025 | 2,21 | 2,21 | 2,10 | 2,10 | -3,00% | - |
| 23.12.2025 | 2,15 | 2,18 | 2,12 | 2,17 | 5,61% | - |
| 22.12.2025 | 2,07 | 2,15 | 2,05 | 2,05 | 3,64% | - |
| 19.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,18% | - |
| 18.12.2025 | 1,95 | 2,16 | 1,91 | 1,96 | 1,30% | - |
| 17.12.2025 | 1,91 | 2,04 | 1,89 | 1,93 | 1,69% | - |
| 16.12.2025 | 1,90 | 1,92 | 1,86 | 1,90 | -0,52% | - |
| 15.12.2025 | 1,94 | 2,03 | 1,89 | 1,91 | -1,90% | - |
| 12.12.2025 | 1,98 | 1,99 | 1,92 | 1,95 | -2,51% | - |
| 11.12.2025 | 1,97 | 2,09 | 1,95 | 2,00 | 1,27% | - |
| 10.12.2025 | 1,98 | 2,05 | 1,95 | 1,97 | 0,51% | - |
| 09.12.2025 | 2,02 | 2,05 | 1,95 | 1,96 | 0,26% | - |
| 08.12.2025 | 1,95 | 2,08 | 1,93 | 1,96 | 2,36% | - |
| 05.12.2025 | 1,94 | 2,03 | 1,90 | 1,91 | 0,00% | - |
| 04.12.2025 | 1,90 | 1,94 | 1,88 | 1,91 | 1,87% | - |
| 03.12.2025 | 1,90 | 2,02 | 1,86 | 1,88 | 0,27% | - |
| 02.12.2025 | 1,89 | 1,92 | 1,83 | 1,87 | 0,27% | - |
| 01.12.2025 | 1,87 | 1,96 | 1,85 | 1,87 | 0,81% | - |
| 28.11.2025 | 1,87 | 2,03 | 1,85 | 1,85 | 0,82% | - |
| 27.11.2025 | 1,94 | 2,03 | 1,84 | 1,84 | -3,17% | - |
| 26.11.2025 | 1,90 | 2,05 | 1,87 | 1,90 | 1,88% | - |
| 25.11.2025 | 1,83 | 1,94 | 1,83 | 1,86 | 4,20% | - |
| 24.11.2025 | 1,87 | 2,07 | 1,79 | 1,79 | -1,65% | - |
| 21.11.2025 | 1,88 | 1,99 | 1,76 | 1,82 | -2,68% | - |
| 20.11.2025 | 1,92 | 2,09 | 1,81 | 1,87 | -0,53% | - |
| 19.11.2025 | 1,90 | 2,05 | 1,88 | 1,88 | -2,85% | - |
| 18.11.2025 | 2,05 | 2,05 | 1,88 | 1,93 | -2,03% | - |
| 17.11.2025 | 1,99 | 2,10 | 1,96 | 1,97 | 0,00% | - |
| 14.11.2025 | 2,11 | 2,14 | 1,97 | 1,97 | -5,29% | - |
| 13.11.2025 | 2,09 | 2,12 | 2,06 | 2,08 | 0,97% | - |
| 12.11.2025 | 2,10 | 2,13 | 2,02 | 2,06 | -0,48% | - |
| 11.11.2025 | 2,15 | 2,15 | 2,02 | 2,07 | 13,74% | - |
| 10.11.2025 | 2,19 | 2,19 | 1,82 | 1,82 | -10,78% | - |
| 07.11.2025 | 2,08 | 2,14 | 2,04 | 2,04 | -1,92% | - |
| 06.11.2025 | 2,11 | 2,14 | 2,08 | 2,08 | -0,48% | - |
| 05.11.2025 | 2,08 | 2,15 | 2,08 | 2,09 | 0,48% | - |
| 04.11.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -2,35% | - |
| 03.11.2025 | 2,13 | 2,32 | 2,11 | 2,13 | 1,91% | - |
| 31.10.2025 | 2,10 | 2,16 | 2,07 | 2,09 | -2,34% | - |
| 30.10.2025 | 2,16 | 2,21 | 2,06 | 2,14 | 0,00% | - |
| 29.10.2025 | 2,17 | 2,21 | 2,13 | 2,14 | 2,39% | - |
| 28.10.2025 | 2,13 | 2,21 | 2,09 | 2,09 | 0,48% | - |
| 27.10.2025 | 2,15 | 2,22 | 2,08 | 2,08 | 0,00% | - |
| 24.10.2025 | 2,17 | 2,23 | 2,08 | 2,08 | -4,15% | - |
| 23.10.2025 | 2,15 | 2,23 | 2,13 | 2,17 | 1,88% | - |
| 22.10.2025 | 2,16 | 2,19 | 2,10 | 2,13 | 4,41% | - |
| 21.10.2025 | 2,15 | 2,18 | 2,04 | 2,04 | -4,23% | - |
| 20.10.2025 | 2,15 | 2,18 | 2,11 | 2,13 | 3,40% | - |
| 17.10.2025 | 2,15 | 2,22 | 2,06 | 2,06 | -2,83% | - |
| 16.10.2025 | 2,15 | 2,24 | 2,12 | 2,12 | 1,44% | - |
| 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% | - |