1,880€
-3,71%
Echtzeit-Aktienkurs Masoval AS
Bid:
Ask:
Aktienkurse zur Masoval AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -0,71% | - |
| 27.05.2025 | 1,72 | 1,79 | 1,70 | 1,75 | -2,77% | - |
| 26.05.2025 | 1,88 | 1,88 | 1,74 | 1,80 | -3,99% | - |
| 23.05.2025 | 2,05 | 2,05 | 1,85 | 1,88 | -3,72% | - |
| 22.05.2025 | 1,92 | 2,03 | 1,91 | 1,95 | -5,34% | - |
| 21.05.2025 | 2,03 | 2,12 | 2,01 | 2,06 | 0,73% | - |
| 20.05.2025 | 2,11 | 2,11 | 2,00 | 2,05 | -2,15% | - |
| 19.05.2025 | 2,11 | 2,33 | 2,02 | 2,09 | 5,29% | - |
| 16.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,85% | - |
| 15.05.2025 | 2,03 | 2,10 | 1,99 | 2,02 | -1,82% | - |
| 14.05.2025 | 1,94 | 2,30 | 1,94 | 2,06 | 2,36% | - |
| 13.05.2025 | 1,99 | 2,06 | 1,95 | 2,01 | 1,64% | - |
| 12.05.2025 | 1,91 | 2,04 | 1,85 | 1,98 | 1,54% | - |
| 09.05.2025 | 1,97 | 2,13 | 1,93 | 1,95 | 0,65% | - |
| 08.05.2025 | 1,94 | 1,98 | 1,91 | 1,94 | -0,90% | - |
| 07.05.2025 | 2,05 | 2,05 | 1,93 | 1,96 | -0,51% | - |
| 06.05.2025 | 2,09 | 2,11 | 1,93 | 1,97 | -1,50% | - |
| 05.05.2025 | 1,99 | 2,13 | 1,95 | 2,00 | 0,13% | - |
| 02.05.2025 | 2,04 | 2,09 | 1,98 | 1,99 | 2,18% | - |
| 30.04.2025 | 2,00 | 2,03 | 1,87 | 1,95 | -3,58% | - |
| 29.04.2025 | 1,79 | 2,05 | 1,79 | 2,02 | -1,58% | - |
| 28.04.2025 | 2,10 | 2,17 | 2,02 | 2,06 | 0,74% | - |
| 25.04.2025 | 2,14 | 2,17 | 2,02 | 2,04 | 0,74% | - |
| 24.04.2025 | 2,01 | 2,05 | 2,00 | 2,03 | 0,50% | - |
| 23.04.2025 | 2,17 | 2,17 | 1,97 | 2,02 | -0,37% | - |
| 22.04.2025 | 2,08 | 2,13 | 1,97 | 2,02 | -3,69% | - |
| 17.04.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,84% | - |
| 16.04.2025 | 2,07 | 2,09 | 2,04 | 2,08 | 5,18% | - |
| 15.04.2025 | 2,10 | 2,17 | 1,96 | 1,98 | -0,38% | - |
| 14.04.2025 | 2,13 | 2,13 | 1,95 | 1,99 | 2,58% | - |
| 11.04.2025 | 2,11 | 2,12 | 1,85 | 1,94 | 3,20% | - |
| 10.04.2025 | 1,92 | 2,18 | 1,88 | 1,88 | 0,67% | - |
| 09.04.2025 | 1,86 | 2,12 | 1,74 | 1,87 | -2,99% | - |
| 08.04.2025 | 1,90 | 2,17 | 1,78 | 1,92 | 1,85% | - |
| 07.04.2025 | 2,15 | 2,15 | 1,74 | 1,89 | -5,39% | - |
| 04.04.2025 | 2,00 | 2,28 | 1,96 | 2,00 | -5,00% | - |
| 03.04.2025 | 2,04 | 2,35 | 2,03 | 2,10 | -0,47% | - |
| 02.04.2025 | 2,05 | 2,20 | 2,04 | 2,11 | -3,87% | - |
| 01.04.2025 | 2,12 | 2,30 | 2,07 | 2,20 | 1,39% | - |
| 31.03.2025 | 2,00 | 2,26 | 1,94 | 2,17 | -2,04% | - |
| 28.03.2025 | 2,17 | 2,35 | 2,00 | 2,21 | -1,12% | - |
| 27.03.2025 | 2,28 | 2,31 | 2,09 | 2,24 | 0,90% | - |
| 26.03.2025 | 2,22 | 2,35 | 2,19 | 2,22 | 0,00% | - |
| 25.03.2025 | 2,19 | 2,38 | 2,17 | 2,22 | 1,37% | - |
| 24.03.2025 | 2,32 | 2,36 | 2,15 | 2,19 | 0,23% | - |
| 21.03.2025 | 2,24 | 2,26 | 2,13 | 2,18 | -0,23% | - |
| 20.03.2025 | 2,20 | 2,36 | 2,14 | 2,19 | 1,39% | - |
| 19.03.2025 | 2,13 | 2,20 | 2,08 | 2,16 | -0,92% | - |
| 18.03.2025 | 2,15 | 2,37 | 2,10 | 2,18 | 1,16% | - |
| 17.03.2025 | 2,28 | 2,36 | 2,10 | 2,15 | 1,90% | - |
| 14.03.2025 | 2,14 | 2,18 | 2,08 | 2,11 | -6,22% | - |
| 13.03.2025 | 2,23 | 2,30 | 2,04 | 2,25 | -1,53% | - |
| 12.03.2025 | 2,16 | 2,32 | 1,99 | 2,29 | 8,55% | - |
| 11.03.2025 | 1,99 | 2,26 | 1,83 | 2,11 | 3,95% | - |
| 10.03.2025 | 1,92 | 2,27 | 1,91 | 2,03 | -0,37% | - |
| 07.03.2025 | 2,17 | 2,23 | 2,01 | 2,03 | 0,25% | - |
| 06.03.2025 | 2,11 | 2,23 | 2,01 | 2,03 | -3,22% | - |
| 05.03.2025 | 1,98 | 2,11 | 1,98 | 2,10 | 5,41% | - |
| 04.03.2025 | 2,20 | 2,22 | 1,96 | 1,99 | -4,90% | - |
| 03.03.2025 | 2,09 | 2,15 | 2,00 | 2,09 | -4,35% | - |
| 28.02.2025 | 2,15 | 2,28 | 1,98 | 2,19 | 0,46% | - |
| 27.02.2025 | 2,20 | 2,24 | 2,18 | 2,18 | -1,58% | - |
| 26.02.2025 | 2,31 | 2,31 | 2,19 | 2,21 | -2,86% | - |
| 25.02.2025 | 2,03 | 2,39 | 2,03 | 2,28 | -4,61% | - |
| 24.02.2025 | 2,37 | 2,39 | 2,31 | 2,39 | 0,63% | - |
| 21.02.2025 | 2,34 | 2,42 | 2,33 | 2,37 | 1,50% | - |
| 20.02.2025 | 2,37 | 2,40 | 2,33 | 2,34 | -1,89% | - |
| 19.02.2025 | 2,40 | 2,42 | 2,35 | 2,38 | -1,65% | - |
| 18.02.2025 | 2,37 | 2,44 | 2,36 | 2,42 | 1,89% | - |
| 17.02.2025 | 2,41 | 2,44 | 2,31 | 2,38 | -0,21% | - |
| 14.02.2025 | 2,37 | 2,42 | 2,37 | 2,38 | 0,85% | - |
| 13.02.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -1,46% | - |
| 12.02.2025 | 2,43 | 2,43 | 2,39 | 2,40 | -0,83% | - |