1,368€
0,61%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,94% | - |
| 08.10.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -0,73% | 7.415,00 |
| 07.10.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -4,13% | 8.030,00 |
| 06.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,35% | 6.306,00 |
| 03.10.2025 | 1,40 | 1,43 | 1,40 | 1,41 | -0,35% | 1.406,00 |
| 02.10.2025 | 1,40 | 1,45 | 1,40 | 1,42 | -0,35% | 504,00 |
| 01.10.2025 | 1,40 | 1,45 | 1,40 | 1,42 | 1,43% | 5.000,00 |
| 30.09.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -2,30% | 3.170,00 |
| 29.09.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -1,31% | 5.470,00 |
| 26.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,22% | 5.095,00 |
| 25.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 24.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 23.09.2025 | 1,48 | 1,52 | 1,48 | 1,48 | -2,57% | 1.030,00 |
| 22.09.2025 | 1,46 | 1,52 | 1,45 | 1,52 | -1,11% | 13.250,00 |
| 19.09.2025 | 1,56 | 1,64 | 1,54 | 1,54 | -2,85% | 4.005,00 |
| 18.09.2025 | 1,56 | 1,63 | 1,56 | 1,58 | -1,00% | 14.700,00 |
| 17.09.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,37% | 1.805,00 |
| 16.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 15.09.2025 | 1,56 | 1,61 | 1,56 | 1,57 | 0,64% | 3.000,00 |
| 12.09.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,02% | - |
| 11.09.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,78% | 802,00 |
| 10.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -0,74% | 20,00 |
| 09.09.2025 | 1,59 | 1,61 | 1,53 | 1,59 | 0,27% | 700,00 |
| 08.09.2025 | 1,56 | 1,60 | 1,51 | 1,59 | -0,41% | - |
| 05.09.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,03% | 3.400,00 |
| 04.09.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 1,97% | 1.000,00 |
| 03.09.2025 | 1,49 | 1,57 | 1,49 | 1,52 | 0,13% | 1.500,00 |
| 02.09.2025 | 1,45 | 1,52 | 1,45 | 1,52 | -0,13% | 24.000,00 |
| 01.09.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,26% | 3.588,00 |
| 29.08.2025 | 1,49 | 1,69 | 1,49 | 1,52 | 1,07% | 14.000,00 |
| 28.08.2025 | 1,53 | 1,59 | 1,50 | 1,50 | -1,45% | 15.525,00 |
| 27.08.2025 | 1,61 | 1,61 | 1,51 | 1,52 | -6,37% | 13.769,00 |
| 26.08.2025 | 1,60 | 1,69 | 1,60 | 1,63 | 0,59% | 3.106,00 |
| 25.08.2025 | 1,65 | 1,68 | 1,62 | 1,62 | -1,76% | 1.302,00 |
| 22.08.2025 | 1,58 | 1,68 | 1,58 | 1,65 | 2,49% | 5.503,00 |
| 21.08.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 0,88% | 37.890,00 |
| 20.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,06% | - |
| 19.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 18.08.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -0,56% | 5.001,00 |
| 15.08.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -1,36% | 1.000,00 |
| 14.08.2025 | 1,64 | 1,74 | 1,62 | 1,62 | -1,40% | 13.425,00 |
| 13.08.2025 | 1,64 | 1,69 | 1,64 | 1,64 | -0,36% | 2.500,00 |
| 12.08.2025 | 1,62 | 1,70 | 1,62 | 1,65 | 1,29% | 3.000,00 |
| 11.08.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,91% | 2.300,00 |
| 08.08.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,12% | - |
| 07.08.2025 | 1,62 | 1,68 | 1,62 | 1,64 | 0,18% | 3.053,00 |
| 06.08.2025 | 1,61 | 1,68 | 1,61 | 1,64 | 1,30% | 15.800,00 |
| 05.08.2025 | 1,57 | 1,67 | 1,57 | 1,61 | 1,57% | 2.500,00 |
| 04.08.2025 | 1,60 | 1,62 | 1,59 | 1,59 | 0,76% | 8.575,00 |
| 01.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,19% | 1.000,00 |
| 31.07.2025 | 1,60 | 1,64 | 1,58 | 1,58 | -2,77% | 702,00 |
| 30.07.2025 | 1,63 | 1,65 | 1,63 | 1,63 | -4,10% | 450,00 |
| 29.07.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 3,64% | 2.000,00 |
| 28.07.2025 | 1,57 | 1,67 | 1,57 | 1,64 | 3,15% | 1.100,00 |
| 25.07.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -0,50% | 4.905,00 |
| 24.07.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 2,21% | 50,00 |
| 23.07.2025 | 1,50 | 1,61 | 1,50 | 1,56 | 3,90% | 32.000,00 |
| 22.07.2025 | 1,60 | 1,60 | 1,50 | 1,50 | -2,34% | 4.200,00 |
| 21.07.2025 | 1,69 | 1,69 | 1,54 | 1,54 | -5,48% | 20.870,00 |
| 18.07.2025 | 1,46 | 1,63 | 1,46 | 1,63 | 10,24% | 21.871,00 |
| 17.07.2025 | 1,46 | 1,52 | 1,46 | 1,47 | 0,96% | 1.220,00 |
| 16.07.2025 | 1,43 | 1,51 | 1,43 | 1,46 | 0,69% | 6.862,00 |
| 15.07.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -0,10% | 18.601,00 |
| 14.07.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -0,31% | 8.970,00 |
| 11.07.2025 | 1,42 | 1,50 | 1,42 | 1,46 | 1,46% | 1.250,00 |
| 10.07.2025 | 1,39 | 1,47 | 1,39 | 1,44 | -2,25% | 800,00 |
| 09.07.2025 | 1,48 | 1,48 | 1,44 | 1,47 | 1,91% | 9.340,00 |
| 08.07.2025 | 1,45 | 1,49 | 1,44 | 1,44 | 0,38% | 31.508,00 |
| 07.07.2025 | 1,43 | 1,47 | 1,40 | 1,44 | 7,89% | 30.506,00 |
| 04.07.2025 | 1,33 | 1,38 | 1,33 | 1,33 | 0,00% | 7,00 |
| 03.07.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,00% | 1.030,00 |
| 02.07.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,92% | - |
| 01.07.2025 | 1,29 | 1,36 | 1,29 | 1,31 | -3,76% | 1.008,00 |
| 30.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,67% | - |
| 27.06.2025 | 1,34 | 1,40 | 1,34 | 1,35 | 0,52% | 1.200,00 |
| 26.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,06% | - |
| 25.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,23% | - |
| 24.06.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -0,44% | - |
| 23.06.2025 | 1,33 | 1,38 | 1,33 | 1,35 | -0,88% | 1.100,00 |
| 20.06.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -3,13% | 960,00 |
| 19.06.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -4,68% | 11.000,00 |
| 18.06.2025 | 1,44 | 1,50 | 1,44 | 1,47 | -0,41% | 1.350,00 |
| 17.06.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 1,65% | 8.170,00 |
| 16.06.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -0,41% | 4.816,00 |
| 13.06.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 3,03% | 39.865,00 |
| 12.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -0,84% | 1,00 |
| 11.06.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,42% | 3.125,00 |
| 10.06.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,18% | 150,00 |
| 09.06.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,71% | - |
| 06.06.2025 | 1,38 | 1,46 | 1,38 | 1,40 | 1,74% | 313,00 |
| 05.06.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -0,93% | 5.500,00 |
| 04.06.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 0,87% | 450,00 |
| 03.06.2025 | 1,40 | 1,44 | 1,38 | 1,38 | -3,56% | 1.000,00 |
| 02.06.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 3,99% | 800,00 |
| 30.05.2025 | 1,36 | 1,43 | 1,36 | 1,38 | -0,86% | 1.100,00 |
| 29.05.2025 | 1,41 | 1,45 | 1,39 | 1,39 | -0,14% | 4,00 |
| 28.05.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,80% | - |
| 27.05.2025 | 1,34 | 1,38 | 1,34 | 1,38 | -1,22% | 1,00 |
| 26.05.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 3,25% | 1.300,00 |
| 23.05.2025 | 1,29 | 1,37 | 1,29 | 1,35 | 3,80% | 200,00 |