1,480€
-3,30%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -5,03% | 11.000,00 |
| 11.12.2025 | 1,45 | 1,53 | 1,45 | 1,53 | -0,91% | - |
| 10.12.2025 | 1,53 | 1,60 | 1,53 | 1,54 | 0,55% | 4.200,00 |
| 09.12.2025 | 1,54 | 1,59 | 1,54 | 1,54 | -0,61% | 12.802,00 |
| 08.12.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 1,64% | 93.600,00 |
| 05.12.2025 | 1,52 | 1,57 | 1,52 | 1,52 | -2,56% | 3.000,00 |
| 04.12.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,67% | 20.701,00 |
| 03.12.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 0,56% | 61,00 |
| 02.12.2025 | 1,50 | 1,55 | 1,50 | 1,51 | -0,30% | 1.000,00 |
| 01.12.2025 | 1,50 | 1,57 | 1,50 | 1,52 | 1,03% | 3.551,00 |
| 28.11.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 1,39% | - |
| 27.11.2025 | 1,40 | 1,55 | 1,40 | 1,48 | 5,68% | 27.150,00 |
| 26.11.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,54% | - |
| 25.11.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,92% | - |
| 24.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,23% | - |
| 21.11.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,86% | - |
| 20.11.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -3,33% | - |
| 19.11.2025 | 1,48 | 1,54 | 1,48 | 1,50 | 1,32% | 352,00 |
| 18.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,64% | - |
| 17.11.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 2,62% | 3.500,00 |
| 14.11.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,00% | 700,00 |
| 13.11.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -3,49% | - |
| 12.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,37% | - |
| 11.11.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,45% | - |
| 10.11.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 2,33% | 6.740,00 |
| 07.11.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 2,38% | - |
| 06.11.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,15% | 56,00 |
| 05.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -6,40% | - |
| 04.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | 1.000,00 |
| 03.11.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 0,97% | 503,00 |
| 31.10.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 1,05% | 1,00 |
| 30.10.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 1.200,00 |
| 29.10.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 4,17% | 1.407,00 |
| 28.10.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 1,05% | 4,00 |
| 27.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,03% | 14.285,00 |
| 24.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,67% | - |
| 23.10.2025 | 1,36 | 1,46 | 1,36 | 1,42 | 4,07% | 320,00 |
| 22.10.2025 | 1,35 | 1,41 | 1,35 | 1,36 | -0,80% | 750,00 |
| 21.10.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -3,30% | 250,00 |
| 20.10.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 5,14% | - |
| 17.10.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,69% | 2.700,00 |
| 16.10.2025 | 1,32 | 1,39 | 1,32 | 1,33 | -0,19% | 4.600,00 |
| 15.10.2025 | 1,37 | 1,37 | 1,33 | 1,33 | 0,64% | 1.350,00 |
| 14.10.2025 | 1,32 | 1,38 | 1,32 | 1,32 | -0,53% | 4.000,00 |
| 13.10.2025 | 1,30 | 1,38 | 1,30 | 1,33 | 2,70% | 700,00 |
| 10.10.2025 | 1,32 | 1,38 | 1,30 | 1,30 | -2,19% | 15.650,00 |
| 09.10.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,54% | 2.700,00 |
| 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 | -0,39% | 1.406,00 |
| 02.10.2025 | 1,40 | 1,45 | 1,40 | 1,42 | -0,32% | 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 | -1,27% | 5.470,00 |
| 26.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,26% | 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 | -1,07% | 13.250,00 |
| 19.09.2025 | 1,56 | 1,64 | 1,54 | 1,54 | -2,91% | 4.005,00 |
| 18.09.2025 | 1,56 | 1,63 | 1,56 | 1,58 | -0,94% | 14.700,00 |
| 17.09.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,34% | 1.805,00 |
| 16.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,29% | - |
| 15.09.2025 | 1,56 | 1,61 | 1,56 | 1,56 | 0,61% | 3.000,00 |
| 12.09.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,32% | - |
| 11.09.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -2,08% | 802,00 |
| 10.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,76% | 20,00 |
| 09.09.2025 | 1,53 | 1,61 | 1,53 | 1,57 | 0,54% | 700,00 |
| 08.09.2025 | 1,51 | 1,61 | 1,51 | 1,56 | -2,13% | 3.000,00 |
| 05.09.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,00% | 3.400,00 |
| 04.09.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 2,01% | 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 | -0,16% | 24.000,00 |
| 01.09.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,30% | 3.588,00 |
| 29.08.2025 | 1,49 | 1,69 | 1,49 | 1,52 | 1,00% | 14.000,00 |
| 28.08.2025 | 1,53 | 1,59 | 1,50 | 1,50 | -1,44% | 15.525,00 |
| 27.08.2025 | 1,61 | 1,61 | 1,51 | 1,52 | -6,34% | 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 | -1,79% | 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 | 0,91% | 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 | 1,26% | 3.000,00 |
| 11.08.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,88% | 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 | 1,61% | 2.500,00 |
| 04.08.2025 | 1,60 | 1,62 | 1,59 | 1,59 | 0,73% | 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 | 3,61% | 2.000,00 |
| 28.07.2025 | 1,57 | 1,67 | 1,57 | 1,64 | 3,15% | 1.100,00 |