2,195€
5,53%
Echtzeit-Aktienkurs Masoval AS
Bid:
Ask:
Aktienkurse zur Masoval AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,18 | 2,20 | 2,08 | 2,15 | 3,13% | - |
| 14.10.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -0,48% | - |
| 13.10.2025 | 2,19 | 2,19 | 2,06 | 2,09 | 0,00% | - |
| 10.10.2025 | 2,13 | 2,13 | 2,08 | 2,09 | -2,79% | - |
| 09.10.2025 | 2,09 | 2,15 | 2,02 | 2,15 | 2,38% | - |
| 08.10.2025 | 2,08 | 2,10 | 2,05 | 2,10 | 0,00% | - |
| 07.10.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | - |
| 06.10.2025 | 2,07 | 2,12 | 2,07 | 2,10 | 1,94% | - |
| 03.10.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -0,96% | - |
| 02.10.2025 | 2,14 | 2,17 | 2,08 | 2,08 | -2,35% | - |
| 01.10.2025 | 2,14 | 2,14 | 2,10 | 2,13 | -1,84% | - |
| 30.09.2025 | 2,09 | 2,17 | 2,04 | 2,17 | 3,33% | - |
| 29.09.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -0,94% | - |
| 26.09.2025 | 2,17 | 2,24 | 2,12 | 2,12 | -3,20% | - |
| 25.09.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -1,35% | - |
| 24.09.2025 | 2,24 | 2,24 | 2,16 | 2,22 | -0,45% | - |
| 23.09.2025 | 2,11 | 2,23 | 2,10 | 2,23 | 6,19% | - |
| 22.09.2025 | 2,05 | 2,10 | 2,04 | 2,10 | 1,45% | - |
| 19.09.2025 | 2,00 | 2,07 | 2,00 | 2,07 | 2,48% | - |
| 18.09.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | - |
| 17.09.2025 | 1,97 | 2,01 | 1,97 | 2,01 | 1,26% | - |
| 16.09.2025 | 1,98 | 1,99 | 1,98 | 1,99 | -0,25% | - |
| 15.09.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 2,58% | - |
| 12.09.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -0,77% | - |
| 11.09.2025 | 1,98 | 1,98 | 1,87 | 1,96 | -2,01% | - |
| 10.09.2025 | 1,93 | 2,00 | 1,86 | 2,00 | 4,18% | - |
| 09.09.2025 | 1,94 | 1,94 | 1,86 | 1,92 | 0,00% | - |
| 08.09.2025 | 1,91 | 1,95 | 1,91 | 1,92 | 0,00% | - |
| 05.09.2025 | 1,95 | 1,95 | 1,89 | 1,92 | -1,29% | - |
| 04.09.2025 | 1,92 | 1,94 | 1,89 | 1,94 | 0,78% | - |
| 03.09.2025 | 1,93 | 1,93 | 1,85 | 1,93 | 0,00% | - |
| 02.09.2025 | 1,95 | 1,95 | 1,91 | 1,93 | 4,05% | - |
| 01.09.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -4,88% | 555,00 |
| 29.08.2025 | 1,90 | 1,95 | 1,89 | 1,95 | -0,26% | - |
| 28.08.2025 | 1,90 | 1,95 | 1,86 | 1,95 | 2,90% | - |
| 27.08.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 4,99% | - |
| 26.08.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -2,96% | - |
| 25.08.2025 | 1,85 | 1,86 | 1,79 | 1,86 | 1,09% | 1.104,00 |
| 22.08.2025 | 1,89 | 1,89 | 1,82 | 1,84 | -4,17% | - |
| 21.08.2025 | 1,83 | 1,98 | 1,83 | 1,92 | 4,07% | - |
| 20.08.2025 | 1,84 | 1,85 | 1,77 | 1,85 | 0,54% | - |
| 19.08.2025 | 1,83 | 1,84 | 1,80 | 1,84 | -0,54% | - |
| 18.08.2025 | 1,86 | 1,86 | 1,76 | 1,85 | 4,83% | - |
| 15.08.2025 | 1,78 | 1,82 | 1,73 | 1,76 | -0,28% | 1.000,00 |
| 14.08.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -1,94% | - |
| 13.08.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,41% | - |
| 12.08.2025 | 1,75 | 1,78 | 1,72 | 1,78 | 1,14% | - |
| 11.08.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 3,54% | - |
| 08.08.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -1,17% | - |
| 07.08.2025 | 1,72 | 1,72 | 1,71 | 1,72 | -1,15% | - |
| 06.08.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -3,88% | - |
| 05.08.2025 | 1,74 | 1,81 | 1,66 | 1,81 | 5,56% | - |
| 04.08.2025 | 1,76 | 1,76 | 1,68 | 1,71 | -2,01% | - |
| 01.08.2025 | 1,76 | 1,76 | 1,67 | 1,75 | 0,58% | - |
| 31.07.2025 | 1,74 | 1,82 | 1,73 | 1,74 | 0,00% | - |
| 30.07.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 29.07.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,00% | - |
| 28.07.2025 | 1,72 | 1,77 | 1,72 | 1,74 | -0,86% | - |
| 25.07.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -0,85% | - |
| 24.07.2025 | 1,75 | 1,77 | 1,73 | 1,77 | 1,44% | - |
| 23.07.2025 | 1,77 | 1,80 | 1,74 | 1,74 | -4,66% | - |
| 22.07.2025 | 1,79 | 1,84 | 1,79 | 1,83 | -1,35% | - |
| 21.07.2025 | 1,84 | 1,85 | 1,78 | 1,85 | 1,37% | - |
| 18.07.2025 | 1,84 | 1,84 | 1,79 | 1,83 | -0,82% | - |
| 17.07.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,27% | - |
| 16.07.2025 | 1,87 | 1,87 | 1,76 | 1,85 | -2,89% | - |
| 15.07.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 1,60% | - |
| 14.07.2025 | 1,85 | 1,91 | 1,85 | 1,87 | 0,27% | - |
| 11.07.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 2,19% | - |
| 10.07.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,82% | - |
| 09.07.2025 | 1,85 | 1,85 | 1,80 | 1,84 | -0,81% | - |
| 08.07.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -0,27% | - |
| 07.07.2025 | 1,84 | 1,86 | 1,82 | 1,86 | -0,27% | - |
| 04.07.2025 | 1,87 | 1,93 | 1,84 | 1,87 | 2,47% | - |
| 03.07.2025 | 1,92 | 1,94 | 1,82 | 1,82 | -6,43% | - |
| 02.07.2025 | 1,90 | 1,96 | 1,90 | 1,95 | 3,46% | - |
| 01.07.2025 | 1,97 | 1,97 | 1,86 | 1,88 | 4,16% | - |
| 30.06.2025 | 1,82 | 1,82 | 1,78 | 1,81 | -1,10% | - |
| 27.06.2025 | 1,82 | 1,83 | 1,72 | 1,83 | 2,53% | - |
| 26.06.2025 | 1,76 | 1,80 | 1,75 | 1,78 | 0,56% | - |
| 25.06.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,14% | - |
| 24.06.2025 | 1,75 | 1,75 | 1,73 | 1,75 | -1,13% | - |
| 23.06.2025 | 1,79 | 1,80 | 1,76 | 1,77 | 0,85% | - |
| 20.06.2025 | 1,83 | 1,86 | 1,76 | 1,76 | -3,84% | - |
| 19.06.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | - |
| 18.06.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -2,97% | - |
| 17.06.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -1,33% | - |
| 16.06.2025 | 1,87 | 1,88 | 1,83 | 1,88 | 0,00% | - |
| 13.06.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 1,63% | - |
| 12.06.2025 | 1,85 | 1,90 | 1,85 | 1,85 | 0,00% | - |
| 11.06.2025 | 1,82 | 1,88 | 1,82 | 1,85 | 2,22% | - |
| 10.06.2025 | 1,85 | 1,85 | 1,77 | 1,81 | -2,17% | - |
| 09.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,36% | - |
| 06.06.2025 | 1,63 | 1,79 | 1,63 | 1,79 | 2,59% | - |
| 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 | 0,43% | - |
| 30.05.2025 | 1,74 | 1,78 | 1,70 | 1,73 | -0,29% | - |
| 29.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,14% | - |