2,121€
-0,93%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 1,70 | 1,72 | 1,67 | 1,70 | -0,35% | 28.020,00 |
| 16.02.2026 | 1,67 | 1,71 | 1,64 | 1,71 | 2,53% | 72.399,00 |
| 13.02.2026 | 1,66 | 1,67 | 1,63 | 1,66 | 0,18% | 23.344,00 |
| 12.02.2026 | 1,65 | 1,70 | 1,65 | 1,66 | 0,61% | 44.955,00 |
| 11.02.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 1,48% | 40.386,00 |
| 10.02.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,00% | 4.682,00 |
| 09.02.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 1,50% | 56.042,00 |
| 06.02.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 1,20% | 12.359,00 |
| 05.02.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,81% | 90.150,00 |
| 04.02.2026 | 1,64 | 1,65 | 1,58 | 1,60 | -2,86% | 9.597,00 |
| 03.02.2026 | 1,64 | 1,67 | 1,62 | 1,64 | 1,23% | 72.124,00 |
| 02.02.2026 | 1,58 | 1,64 | 1,58 | 1,62 | 0,31% | 65.527,00 |
| 30.01.2026 | 1,59 | 1,64 | 1,58 | 1,62 | 1,57% | 56.198,00 |
| 29.01.2026 | 1,60 | 1,64 | 1,52 | 1,59 | 0,82% | 144.942,00 |
| 28.01.2026 | 1,54 | 1,59 | 1,53 | 1,58 | 2,53% | 40.022,00 |
| 27.01.2026 | 1,52 | 1,55 | 1,51 | 1,54 | 1,31% | 28.915,00 |
| 26.01.2026 | 1,52 | 1,54 | 1,52 | 1,52 | -0,26% | 43.535,00 |
| 23.01.2026 | 1,54 | 1,55 | 1,50 | 1,53 | -1,10% | 78.122,00 |
| 22.01.2026 | 1,53 | 1,57 | 1,52 | 1,54 | 0,72% | 10.222,00 |
| 21.01.2026 | 1,53 | 1,54 | 1,51 | 1,53 | 0,53% | 21.060,00 |
| 20.01.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -0,39% | 36.370,00 |
| 19.01.2026 | 1,55 | 1,55 | 1,47 | 1,53 | -1,67% | 60.488,00 |
| 16.01.2026 | 1,55 | 1,56 | 1,52 | 1,56 | 0,26% | 50.016,00 |
| 15.01.2026 | 1,58 | 1,59 | 1,52 | 1,55 | -2,02% | 59.543,00 |
| 14.01.2026 | 1,60 | 1,60 | 1,54 | 1,58 | -0,69% | 29.274,00 |
| 13.01.2026 | 1,58 | 1,61 | 1,56 | 1,59 | 1,14% | 52.906,00 |
| 12.01.2026 | 1,54 | 1,58 | 1,53 | 1,58 | 2,47% | 26.540,00 |
| 09.01.2026 | 1,55 | 1,59 | 1,53 | 1,54 | -0,39% | 91.554,00 |
| 08.01.2026 | 1,52 | 1,56 | 1,51 | 1,54 | 1,31% | 35.505,00 |
| 07.01.2026 | 1,48 | 1,54 | 1,48 | 1,52 | 2,83% | 70.223,00 |
| 06.01.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 2,14% | 50.673,00 |
| 05.01.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -0,62% | 85.124,00 |
| 02.01.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -2,14% | 77.640,00 |
| 30.12.2025 | 1,44 | 1,50 | 1,40 | 1,49 | 1,91% | 219.998,00 |
| 29.12.2025 | 1,48 | 1,48 | 1,45 | 1,46 | 1,17% | 266.189,00 |
| 23.12.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 1,47% | 23.797,00 |
| 22.12.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -1,66% | 11.723,00 |
| 19.12.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,36% | 45.879,00 |
| 18.12.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,48% | 9.054,00 |
| 17.12.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -1,88% | 10.062,00 |
| 16.12.2025 | 1,45 | 1,52 | 1,45 | 1,49 | 3,04% | 18.876,00 |
| 15.12.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -1,50% | 31.154,00 |
| 12.12.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -4,05% | 44.047,00 |
| 11.12.2025 | 1,47 | 1,53 | 1,47 | 1,53 | -1,29% | 39.164,00 |
| 10.12.2025 | 1,57 | 39,55 | 1,55 | 1,55 | -1,15% | 34.761,00 |
| 09.12.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,19% | 66.409,00 |
| 08.12.2025 | 1,56 | 1,58 | 1,54 | 1,57 | 1,48% | 20.160,00 |
| 05.12.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,77% | 47.447,00 |