2,504€
0,87%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,52 | 2,55 | 2,46 | 2,51 | 0,93% | - |
| 10.09.2026 | 2,45 | 2,56 | 2,45 | 2,48 | 0,24% | 1.000,00 |
| 09.09.2026 | 2,43 | 2,48 | 2,43 | 2,48 | 0,81% | - |
| 08.09.2026 | 2,44 | 2,46 | 2,44 | 2,46 | -0,89% | - |
| 07.09.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -1,86% | - |
| 04.09.2026 | 2,43 | 2,57 | 2,43 | 2,53 | 0,16% | 100,00 |
| 03.09.2026 | 2,57 | 2,57 | 2,47 | 2,52 | -0,51% | 4.250,00 |
| 02.09.2026 | 2,42 | 2,53 | 2,42 | 2,53 | 5,89% | 100,00 |
| 01.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,17% | - |
| 31.08.2026 | 2,42 | 2,45 | 2,42 | 2,45 | -0,20% | - |
| 28.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,73% | - |
| 27.08.2026 | 2,47 | 2,47 | 2,46 | 2,47 | -0,12% | 1.000,00 |
| 26.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,77% | - |
| 25.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -4,85% | - |
| 24.08.2026 | 2,39 | 2,58 | 2,39 | 2,58 | 6,27% | 5.696,00 |
| 21.08.2026 | 2,28 | 2,43 | 2,28 | 2,43 | 5,07% | - |
| 20.08.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 1,41% | - |
| 19.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,68% | - |
| 18.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,32% | - |
| 17.08.2026 | 2,27 | 2,35 | 2,27 | 2,35 | 2,62% | - |
| 14.08.2026 | 2,24 | 2,29 | 2,24 | 2,29 | 6,13% | - |
| 13.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,89% | - |
| 12.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,97% | - |
| 11.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,33% | - |
| 10.08.2026 | 2,16 | 2,19 | 2,16 | 2,19 | -1,75% | 2.000,00 |
| 07.08.2026 | 2,09 | 2,24 | 2,09 | 2,23 | 5,10% | 500,00 |
| 06.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,66% | - |
| 05.08.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,62% | - |
| 04.08.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -1,32% | - |
| 03.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,41% | - |
| 31.07.2026 | 2,18 | 2,22 | 2,18 | 2,20 | 2,23% | 1.499,00 |
| 30.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,05% | - |
| 29.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,05% | - |
| 28.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,71% | - |
| 27.07.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 0,22% | 1.000,00 |
| 24.07.2026 | 2,17 | 2,23 | 2,17 | 2,23 | -0,84% | - |
| 23.07.2026 | 2,17 | 2,25 | 2,17 | 2,25 | -3,30% | 2.500,00 |
| 22.07.2026 | 2,18 | 2,33 | 2,18 | 2,33 | 5,96% | 10.000,00 |
| 21.07.2026 | 2,12 | 2,20 | 2,12 | 2,20 | 1,99% | 2.350,00 |
| 20.07.2026 | 2,15 | 2,16 | 2,14 | 2,16 | 0,75% | 1.200,00 |
| 17.07.2026 | 2,14 | 2,17 | 2,14 | 2,14 | -2,55% | 1.510,00 |
| 16.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,95% | - |
| 15.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -3,15% | - |
| 14.07.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,32% | 300,00 |
| 13.07.2026 | 2,17 | 2,22 | 2,15 | 2,22 | 5,82% | 5.010,00 |
| 10.07.2026 | 2,11 | 2,11 | 2,10 | 2,10 | -4,43% | - |
| 09.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,86% | - |
| 08.07.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 4,10% | - |
| 07.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,76% | - |
| 06.07.2026 | 2,08 | 2,16 | 2,08 | 2,16 | 3,89% | 3.500,00 |
| 03.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,77% | - |
| 02.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -3,46% | - |
| 01.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,19% | - |
| 30.06.2026 | 2,26 | 2,26 | 2,14 | 2,14 | -6,52% | 250,00 |
| 29.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | - |
| 26.06.2026 | 2,16 | 2,33 | 2,16 | 2,30 | 2,45% | 1.174,00 |
| 25.06.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,40% | 4.516,00 |
| 24.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,68% | - |
| 23.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,09% | - |
| 22.06.2026 | 2,17 | 2,26 | 2,17 | 2,25 | 3,98% | 1.300,00 |
| 19.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,27% | - |
| 18.06.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 0,54% | - |
| 17.06.2026 | 2,32 | 2,32 | 2,22 | 2,22 | -5,81% | 1.875,00 |
| 16.06.2026 | 2,28 | 2,39 | 2,28 | 2,36 | 2,21% | 1.299,00 |
| 15.06.2026 | 2,50 | 2,51 | 2,31 | 2,31 | -5,76% | 6.650,00 |
| 12.06.2026 | 2,37 | 2,45 | 2,37 | 2,45 | 0,00% | 3.332,00 |
| 11.06.2026 | 2,49 | 2,50 | 2,45 | 2,45 | 1,87% | 14.100,00 |
| 10.06.2026 | 2,31 | 2,40 | 2,31 | 2,40 | 2,83% | 450,00 |
| 09.06.2026 | 2,31 | 2,39 | 2,31 | 2,34 | -0,13% | 65,00 |
| 08.06.2026 | 2,27 | 2,34 | 2,27 | 2,34 | 1,52% | - |
| 05.06.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -1,75% | - |
| 04.06.2026 | 2,24 | 2,35 | 2,24 | 2,35 | 3,40% | - |
| 03.06.2026 | 2,21 | 2,27 | 2,21 | 2,27 | 0,35% | - |
| 02.06.2026 | 2,23 | 2,31 | 2,23 | 2,26 | 0,22% | 50,00 |
| 01.06.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 2,55% | 3,00 |
| 29.05.2026 | 2,22 | 2,28 | 2,20 | 2,20 | -0,95% | 36.500,00 |
| 28.05.2026 | 2,18 | 2,22 | 2,18 | 2,22 | -0,22% | - |
| 27.05.2026 | 2,14 | 2,23 | 2,14 | 2,23 | 4,95% | 1.520,00 |
| 26.05.2026 | 2,11 | 2,16 | 2,11 | 2,12 | -0,28% | 3.005,00 |
| 25.05.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,19% | - |
| 22.05.2026 | 2,21 | 2,21 | 2,13 | 2,13 | -4,91% | - |
| 21.05.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 1,31% | 122.624,00 |
| 20.05.2026 | 2,12 | 2,26 | 2,12 | 2,21 | 4,34% | 12.250,00 |
| 19.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,90% | - |
| 18.05.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 0,70% | - |
| 15.05.2026 | 2,08 | 2,15 | 2,08 | 2,15 | -3,20% | - |
| 14.05.2026 | 2,14 | 2,22 | 2,14 | 2,22 | 2,50% | 1.426,00 |
| 13.05.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,40% | - |
| 12.05.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 7,39% | 1.200,00 |
| 11.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,90% | - |
| 08.05.2026 | 2,05 | 2,18 | 2,05 | 2,10 | 2,19% | 1.600,00 |
| 07.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,68% | - |
| 06.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,38% | - |
| 05.05.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 3,02% | 50,00 |
| 04.05.2026 | 1,97 | 2,06 | 1,97 | 2,02 | 1,20% | 40,00 |
| 30.04.2026 | 1,88 | 2,02 | 1,88 | 2,00 | 5,22% | 1.550,00 |
| 29.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,15% | - |
| 28.04.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 0,52% | - |
| 27.04.2026 | 1,88 | 1,97 | 1,88 | 1,91 | -0,31% | 1.775,00 |
| 24.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,24% | - |