2,553€
-3,55%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 2,65 | 2,66 | 2,55 | 2,55 | -3,63% | 18.024,00 |
| 22.10.2026 | 2,70 | 2,71 | 2,62 | 2,65 | -1,96% | 5.517,00 |
| 21.10.2026 | 2,68 | 2,71 | 2,67 | 2,70 | 0,78% | 1.397,00 |
| 20.10.2026 | 2,71 | 2,71 | 2,62 | 2,68 | -1,03% | 2.709,00 |
| 19.10.2026 | 2,72 | 2,74 | 2,70 | 2,71 | -0,04% | 9.102,00 |
| 16.10.2026 | 2,70 | 2,75 | 2,65 | 2,71 | 0,30% | 19.217,00 |
| 15.10.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 14.10.2026 | 2,78 | 2,84 | 2,69 | 2,70 | -2,56% | 11.154,00 |
| 13.10.2026 | 2,74 | 2,80 | 2,72 | 2,77 | 1,09% | 5.216,00 |
| 12.10.2026 | 2,70 | 2,76 | 2,70 | 2,74 | 1,63% | 20.995,00 |
| 09.10.2026 | 2,69 | 2,71 | 2,65 | 2,70 | 0,90% | 7.879,00 |
| 08.10.2026 | 2,64 | 2,70 | 2,62 | 2,67 | 1,21% | 13.380,00 |
| 07.10.2026 | 2,67 | 2,70 | 2,62 | 2,64 | -1,01% | 4.119,00 |
| 06.10.2026 | 2,71 | 2,74 | 2,64 | 2,67 | -1,66% | 22.325,00 |
| 05.10.2026 | 2,67 | 2,75 | 2,66 | 2,71 | 1,42% | 32.113,00 |
| 02.10.2026 | 2,66 | 2,69 | 2,64 | 2,68 | 0,87% | 171.554,00 |
| 01.10.2026 | 2,65 | 2,67 | 2,59 | 2,65 | -0,11% | 30.518,00 |
| 30.09.2026 | 2,62 | 2,67 | 2,60 | 2,66 | 1,22% | 57.283,00 |
| 29.09.2026 | 2,63 | 2,64 | 2,57 | 2,62 | -0,30% | 23.228,00 |
| 28.09.2026 | 2,62 | 2,65 | 2,60 | 2,63 | 0,42% | 8.052,00 |
| 25.09.2026 | 2,66 | 2,67 | 2,58 | 2,62 | -1,76% | 6.560,00 |
| 24.09.2026 | 2,61 | 2,71 | 2,61 | 2,67 | 1,99% | 29.237,00 |
| 23.09.2026 | 2,67 | 2,68 | 2,55 | 2,62 | -2,64% | 39.313,00 |
| 22.09.2026 | 2,63 | 2,78 | 2,57 | 2,69 | 2,01% | 73.130,00 |
| 21.09.2026 | 2,59 | 2,65 | 2,55 | 2,63 | 0,50% | 3.012,00 |
| 18.09.2026 | 2,64 | 2,65 | 2,61 | 2,62 | -0,64% | 13.367,00 |
| 17.09.2026 | 2,57 | 2,66 | 2,57 | 2,64 | 2,65% | 13.233,00 |
| 16.09.2026 | 2,57 | 2,60 | 2,55 | 2,57 | 0,00% | 20.521,00 |
| 15.09.2026 | 2,57 | 2,59 | 2,54 | 2,57 | -0,08% | 66.379,00 |
| 14.09.2026 | 2,55 | 2,58 | 2,53 | 2,57 | 1,02% | 6.578,00 |
| 11.09.2026 | 2,53 | 2,55 | 2,50 | 2,55 | 0,55% | 9.323,00 |
| 10.09.2026 | 2,51 | 2,56 | 2,50 | 2,53 | 0,72% | 16.160,00 |
| 09.09.2026 | 2,49 | 2,53 | 2,48 | 2,51 | 0,80% | 8.403,00 |
| 08.09.2026 | 2,51 | 2,53 | 2,49 | 2,49 | -0,87% | 6.327,00 |
| 07.09.2026 | 2,55 | 2,55 | 2,50 | 2,52 | -1,22% | 5.735,00 |
| 04.09.2026 | 2,49 | 2,55 | 2,47 | 2,55 | 2,54% | 5.830,00 |
| 03.09.2026 | 2,45 | 2,50 | 2,45 | 2,48 | 1,18% | 1.900,00 |
| 02.09.2026 | 2,49 | 2,52 | 2,43 | 2,45 | -1,41% | 1.728,00 |
| 01.09.2026 | 2,48 | 2,51 | 2,45 | 2,49 | 1,01% | 5.726,00 |
| 31.08.2026 | 2,46 | 2,49 | 2,44 | 2,46 | 0,16% | 15.224,00 |
| 28.08.2026 | 2,49 | 2,52 | 2,45 | 2,46 | -1,24% | 20.614,00 |
| 27.08.2026 | 2,54 | 2,54 | 2,42 | 2,49 | -1,74% | 24.568,00 |
| 26.08.2026 | 2,57 | 2,64 | 2,48 | 2,54 | 0,24% | 65.236,00 |
| 25.08.2026 | 2,54 | 2,58 | 2,47 | 2,53 | 0,04% | 44.700,00 |
| 24.08.2026 | 2,46 | 2,57 | 2,42 | 2,53 | 2,68% | 76.569,00 |
| 21.08.2026 | 2,32 | 2,47 | 2,32 | 2,46 | 6,07% | 69.261,00 |
| 20.08.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -1,94% | 644,00 |
| 19.08.2026 | 2,35 | 2,39 | 2,35 | 2,37 | 12,23% | 14.876,00 |
| 05.05.2026 | 2,07 | 2,11 | 2,03 | 2,11 | 2,08% | 14.750,00 |
| 04.05.2026 | 2,01 | 2,10 | 2,01 | 2,07 | 2,53% | 9.651,00 |
| 30.04.2026 | 1,94 | 2,05 | 1,93 | 2,02 | 3,28% | 39.090,00 |
| 29.04.2026 | 1,96 | 1,98 | 1,94 | 1,95 | -0,41% | 3.167,00 |
| 28.04.2026 | 1,94 | 1,99 | 1,94 | 1,96 | 1,08% | 2.575,00 |
| 27.04.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -0,26% | 9.012,00 |
| 24.04.2026 | 1,96 | 1,98 | 1,93 | 1,94 | -0,66% | 56.902,00 |
| 23.04.2026 | 1,95 | 1,99 | 1,92 | 1,96 | 0,41% | 23.399,00 |
| 22.04.2026 | 1,99 | 2,00 | 1,93 | 1,95 | -2,11% | 31.196,00 |
| 21.04.2026 | 2,00 | 2,05 | 1,99 | 1,99 | -0,65% | 20.344,00 |
| 20.04.2026 | 2,02 | 2,05 | 1,99 | 2,00 | -1,57% | 9.200,00 |
| 17.04.2026 | 2,05 | 2,08 | 2,00 | 2,04 | -0,49% | 25.327,00 |
| 16.04.2026 | 2,06 | 2,07 | 2,03 | 2,05 | -0,68% | 30.318,00 |
| 15.04.2026 | 2,05 | 2,09 | 2,04 | 2,06 | 0,05% | 6.398,00 |
| 14.04.2026 | 2,15 | 2,15 | 2,04 | 2,06 | -4,23% | 16.929,00 |
| 13.04.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 3,47% | 32.502,00 |
| 10.04.2026 | 2,16 | 2,16 | 2,06 | 2,08 | -3,89% | 40.283,00 |
| 09.04.2026 | 2,07 | 2,17 | 2,06 | 2,16 | 4,09% | 49.921,00 |
| 08.04.2026 | 2,07 | 2,09 | 1,99 | 2,08 | 1,22% | 8.308,00 |
| 07.04.2026 | 2,01 | 2,08 | 2,01 | 2,05 | 2,76% | 54.990,00 |
| 02.04.2026 | 2,00 | 2,03 | 1,99 | 2,00 | -1,14% | 11.062,00 |
| 01.04.2026 | 2,02 | 2,06 | 2,00 | 2,02 | -0,49% | 19.738,00 |
| 31.03.2026 | 1,97 | 2,08 | 1,94 | 2,03 | 3,73% | 14.146,00 |
| 30.03.2026 | 1,99 | 1,99 | 1,93 | 1,96 | 1,61% | 22.604,00 |
| 27.03.2026 | 2,03 | 2,04 | 1,93 | 1,93 | -4,37% | 494,00 |
| 26.03.2026 | 2,01 | 2,05 | 1,99 | 2,01 | -0,05% | 21.036,00 |
| 25.03.2026 | 2,06 | 2,06 | 1,99 | 2,01 | -2,19% | 18.586,00 |
| 24.03.2026 | 1,95 | 2,07 | 1,93 | 2,06 | 5,05% | 11.722,00 |
| 23.03.2026 | 1,98 | 1,98 | 1,91 | 1,96 | -1,56% | 95.295,00 |
| 20.03.2026 | 2,12 | 2,14 | 1,99 | 1,99 | -7,70% | 49.915,00 |
| 19.03.2026 | 2,16 | 2,18 | 2,13 | 2,16 | -0,09% | 10.334,00 |
| 18.03.2026 | 2,08 | 2,18 | 2,06 | 2,16 | 4,96% | 53.098,00 |
| 17.03.2026 | 2,02 | 2,08 | 2,01 | 2,06 | 2,29% | 26.632,00 |
| 16.03.2026 | 1,97 | 2,04 | 1,95 | 2,01 | 2,97% | 97.418,00 |
| 13.03.2026 | 2,02 | 2,03 | 1,92 | 1,95 | -3,51% | 39.109,00 |
| 12.03.2026 | 2,04 | 2,06 | 2,02 | 2,02 | -0,74% | 22.650,00 |
| 11.03.2026 | 2,07 | 2,11 | 2,03 | 2,04 | -1,21% | 33.604,00 |
| 10.03.2026 | 2,05 | 2,10 | 1,98 | 2,06 | 1,03% | 41.649,00 |
| 09.03.2026 | 2,02 | 2,05 | 1,98 | 2,04 | 2,46% | 23.500,00 |
| 06.03.2026 | 2,01 | 2,03 | 1,99 | 1,99 | 0,76% | 60.961,00 |
| 05.03.2026 | 2,08 | 2,09 | 1,97 | 1,98 | -5,31% | 34.289,00 |
| 04.03.2026 | 2,02 | 2,09 | 2,02 | 2,09 | 1,36% | 92.233,00 |
| 03.03.2026 | 2,00 | 2,08 | 1,99 | 2,06 | 1,58% | 57.617,00 |
| 02.03.2026 | 1,69 | 2,06 | 1,69 | 2,03 | 3,26% | 148.369,00 |
| 27.02.2026 | 1,94 | 1,99 | 1,93 | 1,97 | 2,08% | 24.598,00 |
| 26.02.2026 | 1,99 | 2,01 | 1,93 | 1,93 | -3,07% | 48.306,00 |
| 25.02.2026 | 1,93 | 2,01 | 1,93 | 1,99 | 2,53% | 72.973,00 |
| 24.02.2026 | 1,77 | 1,96 | 1,77 | 1,94 | 10,24% | 93.256,00 |
| 23.02.2026 | 1,80 | 1,84 | 1,74 | 1,76 | -3,19% | 69.721,00 |
| 20.02.2026 | 1,80 | 1,83 | 1,78 | 1,82 | 1,74% | 40.564,00 |
| 19.02.2026 | 1,76 | 1,80 | 1,75 | 1,79 | 2,18% | 51.201,00 |
| 18.02.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 2,83% | 50.673,00 |