1,349€
1,45%
Echtzeit-Aktienkurs MPC CONTAINER SHIPS NK 1
Bid:
Ask:
Aktienkurse zur MPC CONTAINER SHIPS NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,35 | 1,38 | 1,33 | 1,35 | 1,67% | 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 |
| 22.05.2025 | 1,44 | 1,44 | 1,25 | 1,30 | -10,10% | 11.586,00 |
| 21.05.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,49% | - |
| 20.05.2025 | 1,45 | 1,50 | 1,45 | 1,47 | -0,91% | 100,00 |
| 19.05.2025 | 1,45 | 1,50 | 1,45 | 1,49 | 0,03% | 9.806,00 |
| 16.05.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 1,71% | 21.049,00 |
| 15.05.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,38% | 2.358,00 |
| 14.05.2025 | 1,36 | 1,50 | 1,36 | 1,47 | 5,81% | 4.693,00 |
| 13.05.2025 | 1,35 | 1,43 | 1,35 | 1,39 | 2,21% | 135,00 |
| 12.05.2025 | 1,25 | 1,39 | 1,25 | 1,36 | 6,86% | 50,00 |
| 09.05.2025 | 1,24 | 1,31 | 1,24 | 1,27 | 2,09% | 1.500,00 |
| 08.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,04% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -4,92% | 1.010,00 |
| 06.05.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 1,46% | 1.390,00 |
| 05.05.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 0,39% | 4.110,00 |
| 02.05.2025 | 1,26 | 1,36 | 1,26 | 1,30 | 0,47% | 80,00 |
| 30.04.2025 | 1,27 | 1,34 | 1,27 | 1,29 | 1,57% | 4.313,00 |
| 29.04.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 3,42% | 2.519,00 |
| 28.04.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -5,54% | 2.501,00 |
| 25.04.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 1,56% | 1.541,00 |
| 24.04.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 0,31% | - |
| 23.04.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 6,60% | - |
| 22.04.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 0,50% | 2.650,00 |
| 17.04.2025 | 1,19 | 1,25 | 1,19 | 1,19 | 0,25% | 2.050,00 |
| 16.04.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,74% | 950,00 |
| 15.04.2025 | 1,20 | 1,24 | 1,20 | 1,21 | -2,74% | 15.990,00 |
| 14.04.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,24% | - |
| 11.04.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 3,49% | - |
| 10.04.2025 | 1,20 | 1,35 | 1,20 | 1,20 | -2,43% | 15.000,00 |
| 09.04.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 4,58% | 8.611,00 |
| 08.04.2025 | 1,31 | 1,31 | 1,18 | 1,18 | -3,04% | 9.294,00 |
| 07.04.2025 | 1,06 | 1,30 | 1,03 | 1,22 | 1,76% | 12.172,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,18 | 1,20 | -8,00% | 9.399,00 |
| 03.04.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -4,13% | 4.020,00 |
| 02.04.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,74% | 1.550,00 |
| 01.04.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -0,22% | 2.625,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -2,12% | 850,00 |
| 28.03.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -0,49% | 2.270,00 |
| 27.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,80% | - |
| 26.03.2025 | 1,43 | 1,52 | 1,43 | 1,45 | -0,82% | 950,00 |
| 25.03.2025 | 1,41 | 1,46 | 1,41 | 1,46 | -0,21% | 408,00 |
| 24.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 3,11% | 600,00 |
| 21.03.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -0,28% | 3.010,00 |
| 20.03.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -7,73% | 1.203,00 |
| 19.03.2025 | 1,54 | 1,58 | 1,54 | 1,54 | 0,92% | 1.025,00 |
| 18.03.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -2,18% | 4.647,00 |
| 17.03.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 7,88% | 22.488,00 |
| 14.03.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,63% | 1.121,00 |
| 13.03.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 3,20% | 2,00 |
| 12.03.2025 | 1,44 | 1,50 | 1,44 | 1,44 | -0,07% | 3.205,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,14% | - |
| 10.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,27% | - |
| 07.03.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 0,78% | 14.901,00 |
| 06.03.2025 | 1,44 | 1,46 | 1,41 | 1,41 | -2,15% | 755,00 |
| 05.03.2025 | 1,44 | 1,47 | 1,44 | 1,44 | 0,07% | 5.500,00 |
| 04.03.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -4,07% | 390,00 |
| 03.03.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 0,00% | 950,00 |
| 28.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 26.02.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | 3.500,00 |
| 25.02.2025 | 1,52 | 1,64 | 1,52 | 1,53 | -1,03% | 1.500,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -8,03% | 87,00 |
| 21.02.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 5,92% | 22,00 |
| 20.02.2025 | 1,60 | 1,64 | 1,59 | 1,59 | -0,13% | 100,00 |
| 19.02.2025 | 1,63 | 1,65 | 1,59 | 1,59 | 0,57% | 2.300,00 |
| 18.02.2025 | 1,58 | 1,62 | 1,58 | 1,58 | -0,32% | 2.043,00 |
| 17.02.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 0,00% | 2.550,00 |
| 14.02.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,16% | 3.155,00 |
| 13.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,88% | - |
| 12.02.2025 | 1,66 | 1,69 | 1,65 | 1,65 | 1,35% | 6.000,00 |