2,270€
0,44%
Echtzeit-Aktienkurs MASOVAL AS NK -,25
Bid:
Ask:
Aktienkurse zur MASOVAL AS NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,30 | 2,30 | 2,12 | 2,26 | 0,00% | - |
| 19.12.2024 | 2,35 | 2,35 | 2,26 | 2,26 | -3,00% | - |
| 18.12.2024 | 2,36 | 2,47 | 2,32 | 2,33 | -0,85% | - |
| 17.12.2024 | 2,51 | 2,54 | 2,34 | 2,35 | -0,21% | - |
| 16.12.2024 | 2,36 | 2,36 | 2,29 | 2,36 | 0,43% | - |
| 13.12.2024 | 2,35 | 2,37 | 2,35 | 2,35 | -0,64% | - |
| 12.12.2024 | 2,35 | 2,37 | 2,28 | 2,36 | 0,21% | - |
| 11.12.2024 | 2,32 | 2,40 | 2,32 | 2,36 | 0,21% | - |
| 10.12.2024 | 2,55 | 2,56 | 2,34 | 2,35 | 0,21% | - |
| 09.12.2024 | 2,33 | 2,36 | 2,32 | 2,35 | -1,26% | - |
| 06.12.2024 | 2,42 | 2,46 | 2,38 | 2,38 | -1,25% | - |
| 05.12.2024 | 2,40 | 2,43 | 2,39 | 2,41 | -1,64% | - |
| 04.12.2024 | 2,38 | 2,47 | 2,35 | 2,45 | 1,24% | - |
| 03.12.2024 | 2,34 | 2,52 | 2,34 | 2,42 | 1,47% | - |
| 02.12.2024 | 2,33 | 2,41 | 2,33 | 2,38 | -1,65% | - |
| 29.11.2024 | 2,52 | 2,55 | 2,30 | 2,42 | 1,47% | - |
| 28.11.2024 | 2,37 | 2,39 | 2,37 | 2,39 | 0,00% | - |
| 27.11.2024 | 2,37 | 2,39 | 2,36 | 2,39 | 0,63% | - |
| 26.11.2024 | 2,40 | 2,42 | 2,33 | 2,37 | -0,84% | - |
| 25.11.2024 | 2,43 | 2,62 | 2,28 | 2,39 | -1,44% | - |
| 22.11.2024 | 2,27 | 2,43 | 2,26 | 2,43 | 0,41% | - |
| 21.11.2024 | 2,26 | 2,42 | 2,22 | 2,42 | 0,21% | - |
| 20.11.2024 | 2,52 | 2,52 | 2,37 | 2,41 | 0,84% | - |
| 19.11.2024 | 2,36 | 2,58 | 2,33 | 2,39 | -2,05% | - |
| 18.11.2024 | 2,37 | 2,60 | 2,32 | 2,44 | -1,01% | - |
| 15.11.2024 | 2,42 | 2,60 | 2,31 | 2,47 | 2,07% | - |
| 14.11.2024 | 2,42 | 2,43 | 2,33 | 2,42 | -0,82% | - |
| 13.11.2024 | 2,43 | 2,57 | 2,35 | 2,44 | 0,41% | - |
| 12.11.2024 | 2,47 | 2,50 | 2,41 | 2,43 | -3,39% | - |
| 11.11.2024 | 2,38 | 2,54 | 2,35 | 2,51 | 5,02% | - |
| 08.11.2024 | 2,36 | 2,61 | 2,15 | 2,39 | 0,42% | - |
| 07.11.2024 | 2,49 | 2,50 | 2,37 | 2,38 | 1,28% | - |
| 06.11.2024 | 2,36 | 2,36 | 2,26 | 2,35 | 1,73% | - |
| 05.11.2024 | 2,31 | 2,36 | 2,16 | 2,31 | 0,22% | - |
| 04.11.2024 | 2,28 | 2,37 | 2,28 | 2,31 | 0,44% | - |
| 01.11.2024 | 2,30 | 2,34 | 2,24 | 2,30 | 0,00% | - |
| 31.10.2024 | 2,10 | 2,41 | 2,10 | 2,30 | -3,16% | - |
| 30.10.2024 | 2,34 | 2,38 | 2,33 | 2,37 | -0,21% | - |
| 29.10.2024 | 2,49 | 2,49 | 2,35 | 2,38 | -5,94% | - |
| 28.10.2024 | 2,43 | 2,59 | 2,41 | 2,53 | 2,43% | - |
| 25.10.2024 | 2,50 | 2,54 | 2,46 | 2,47 | -3,14% | - |
| 24.10.2024 | 2,59 | 2,59 | 2,51 | 2,55 | 0,99% | - |
| 23.10.2024 | 2,55 | 2,56 | 2,50 | 2,52 | -0,59% | - |
| 22.10.2024 | 2,59 | 2,61 | 2,53 | 2,54 | 0,00% | - |
| 21.10.2024 | 2,58 | 2,58 | 2,51 | 2,54 | -0,20% | - |
| 18.10.2024 | 2,56 | 2,58 | 2,54 | 2,54 | 0,20% | - |
| 17.10.2024 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | - |
| 16.10.2024 | 2,69 | 2,69 | 2,55 | 2,55 | -1,93% | - |
| 15.10.2024 | 2,58 | 2,65 | 2,52 | 2,60 | 0,97% | - |
| 14.10.2024 | 2,62 | 2,67 | 2,57 | 2,57 | -1,15% | - |
| 11.10.2024 | 2,62 | 2,66 | 2,59 | 2,60 | -0,95% | - |
| 10.10.2024 | 2,55 | 2,68 | 2,55 | 2,63 | 3,35% | - |
| 09.10.2024 | 2,52 | 2,57 | 2,44 | 2,54 | 0,59% | - |
| 08.10.2024 | 2,61 | 2,61 | 2,52 | 2,53 | -3,99% | - |
| 07.10.2024 | 2,51 | 2,64 | 2,51 | 2,63 | 2,53% | - |
| 04.10.2024 | 2,52 | 2,59 | 2,52 | 2,57 | 0,79% | - |
| 03.10.2024 | 2,54 | 2,56 | 2,23 | 2,55 | 0,39% | - |
| 02.10.2024 | 2,48 | 2,55 | 2,48 | 2,54 | 0,60% | - |
| 01.10.2024 | 2,48 | 2,53 | 2,47 | 2,52 | 0,00% | - |
| 30.09.2024 | 2,53 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 27.09.2024 | 2,52 | 2,55 | 2,51 | 2,54 | 0,59% | - |
| 26.09.2024 | 2,57 | 2,57 | 2,48 | 2,53 | -0,20% | - |
| 25.09.2024 | 2,60 | 2,62 | 2,53 | 2,53 | -1,56% | - |
| 24.09.2024 | 2,60 | 2,60 | 2,56 | 2,57 | 0,39% | - |
| 23.09.2024 | 2,55 | 2,60 | 2,53 | 2,56 | -1,16% | - |
| 20.09.2024 | 2,59 | 2,65 | 2,50 | 2,59 | -1,33% | - |
| 19.09.2024 | 2,65 | 2,68 | 2,60 | 2,63 | 0,38% | - |
| 18.09.2024 | 2,65 | 2,71 | 2,52 | 2,62 | -1,51% | - |
| 17.09.2024 | 2,66 | 2,69 | 2,61 | 2,66 | 1,14% | - |
| 16.09.2024 | 2,62 | 2,72 | 2,58 | 2,63 | -0,38% | - |
| 13.09.2024 | 2,73 | 2,73 | 2,53 | 2,64 | -1,86% | - |
| 12.09.2024 | 2,60 | 2,69 | 2,56 | 2,69 | 1,70% | - |
| 11.09.2024 | 2,56 | 2,69 | 2,56 | 2,64 | 0,96% | - |
| 10.09.2024 | 2,68 | 2,68 | 2,58 | 2,62 | -1,69% | - |
| 09.09.2024 | 2,56 | 2,69 | 2,56 | 2,66 | 2,50% | - |
| 06.09.2024 | 2,69 | 2,70 | 2,57 | 2,60 | -0,95% | - |
| 05.09.2024 | 2,59 | 2,63 | 2,57 | 2,62 | -0,57% | - |
| 04.09.2024 | 2,61 | 2,65 | 2,53 | 2,64 | 2,73% | - |
| 03.09.2024 | 2,66 | 2,77 | 2,57 | 2,57 | -2,84% | - |
| 02.09.2024 | 2,62 | 2,69 | 2,58 | 2,64 | 2,52% | - |
| 30.08.2024 | 2,71 | 2,78 | 2,24 | 2,58 | -4,45% | - |
| 29.08.2024 | 2,68 | 2,70 | 2,66 | 2,70 | -0,92% | - |
| 28.08.2024 | 2,65 | 2,74 | 2,61 | 2,72 | 2,06% | - |
| 27.08.2024 | 2,63 | 2,73 | 2,62 | 2,67 | 1,72% | - |
| 26.08.2024 | 2,56 | 2,63 | 2,56 | 2,62 | -1,32% | - |
| 23.08.2024 | 2,58 | 2,67 | 2,55 | 2,66 | 1,14% | - |
| 22.08.2024 | 2,67 | 2,69 | 2,61 | 2,63 | -0,76% | - |
| 21.08.2024 | 2,59 | 2,68 | 2,44 | 2,65 | -1,86% | - |
| 20.08.2024 | 2,70 | 2,75 | 2,61 | 2,70 | 0,37% | - |
| 19.08.2024 | 2,70 | 2,70 | 2,45 | 2,69 | 0,75% | - |
| 16.08.2024 | 2,76 | 2,76 | 2,61 | 2,67 | -1,48% | - |
| 15.08.2024 | 2,74 | 2,75 | 2,58 | 2,71 | 0,00% | - |
| 14.08.2024 | 2,74 | 2,82 | 2,71 | 2,71 | -0,92% | - |
| 13.08.2024 | 2,82 | 2,82 | 2,67 | 2,73 | 1,49% | - |
| 12.08.2024 | 2,68 | 2,77 | 2,68 | 2,69 | 1,51% | - |
| 09.08.2024 | 2,56 | 2,65 | 2,56 | 2,65 | 3,92% | - |
| 08.08.2024 | 2,56 | 2,56 | 2,51 | 2,55 | -1,54% | - |
| 07.08.2024 | 2,53 | 2,59 | 2,48 | 2,59 | 2,37% | - |
| 06.08.2024 | 2,49 | 2,57 | 2,47 | 2,53 | 2,85% | - |
| 05.08.2024 | 2,56 | 2,56 | 2,46 | 2,46 | -6,11% | - |