1,510€
-1,11%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,56 | 1,56 | 1,45 | 1,48 | -3,14% | - |
| 11.12.2025 | 1,48 | 1,53 | 1,47 | 1,53 | -2,80% | - |
| 10.12.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 1,95% | 600,00 |
| 09.12.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -1,56% | - |
| 08.12.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,96% | - |
| 05.12.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,33% | - |
| 04.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 1,08% | 17.000,00 |
| 03.12.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,56% | - |
| 02.12.2025 | 1,52 | 1,52 | 1,50 | 1,52 | -0,30% | - |
| 01.12.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 0,66% | - |
| 28.11.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 2,13% | - |
| 27.11.2025 | 1,43 | 1,54 | 1,43 | 1,48 | 5,61% | 10.000,00 |
| 26.11.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,90% | - |
| 25.11.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,60% | - |
| 24.11.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -2,86% | 1.000,00 |
| 21.11.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -2,35% | 100,00 |
| 20.11.2025 | 1,51 | 1,51 | 1,45 | 1,49 | -1,65% | 2.000,00 |
| 19.11.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 1,72% | 10.000,00 |
| 18.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,36% | - |
| 17.11.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,47% | - |
| 14.11.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 1,57% | - |
| 13.11.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,02% | - |
| 12.11.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,47% | - |
| 11.11.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -1,41% | - |
| 10.11.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,42% | - |
| 08.11.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,73% | - |
| 06.11.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,38% | - |
| 05.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -1,27% | - |
| 04.11.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -2,05% | - |
| 03.11.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,70% | - |
| 31.10.2025 | 1,46 | 1,53 | 1,46 | 1,50 | 1,80% | 100,00 |
| 30.10.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -2,25% | - |
| 29.10.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 3,93% | - |
| 28.10.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,90% | - |
| 27.10.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 1,59% | - |
| 24.10.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -1,26% | - |
| 23.10.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,73% | - |
| 22.10.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 1,32% | - |
| 21.10.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -2,57% | - |
| 20.10.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 3,17% | 500,00 |
| 17.10.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 0,67% | - |
| 16.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -1,96% | 5.000,00 |
| 15.10.2025 | 1,34 | 1,38 | 1,33 | 1,38 | 3,46% | 1.500,00 |
| 14.10.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -0,52% | - |
| 13.10.2025 | 1,33 | 1,35 | 1,31 | 1,34 | -0,48% | - |
| 10.10.2025 | 1,35 | 1,37 | 1,34 | 1,34 | -0,15% | 3.000,00 |
| 09.10.2025 | 1,35 | 1,35 | 1,35 | 1,34 | -0,85% | - |
| 07.10.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -2,27% | 2.000,00 |
| 06.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,98% | - |
| 03.10.2025 | 1,42 | 1,42 | 1,39 | 1,42 | -0,35% | - |
| 02.10.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,85% | - |
| 01.10.2025 | 1,45 | 1,45 | 1,40 | 1,41 | 1,08% | 25,00 |
| 30.09.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -4,36% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,42 | 1,46 | 0,83% | 41.000,00 |
| 26.09.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -2,27% | 1.176,00 |
| 25.09.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,14% | - |
| 24.09.2025 | 1,48 | 1,50 | 1,46 | 1,48 | 0,48% | 3.000,00 |
| 23.09.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -0,97% | - |
| 22.09.2025 | 1,48 | 1,49 | 1,46 | 1,49 | -1,94% | - |
| 19.09.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -6,70% | - |
| 18.09.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 2,91% | 1.500,00 |
| 17.09.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,38% | - |
| 16.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,67% | - |
| 15.09.2025 | 1,54 | 1,60 | 1,54 | 1,57 | -1,04% | 19.250,00 |
| 12.09.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 3,73% | 1.000,00 |
| 11.09.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,16% | - |
| 10.09.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -2,06% | 5.000,00 |
| 09.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 2,23% | - |
| 08.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,38% | - |
| 05.09.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -2,53% | 10.000,00 |
| 04.09.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,63% | 200,00 |
| 03.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,03% | - |
| 02.09.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,86% | - |
| 01.09.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 0,23% | - |
| 29.08.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,56% | 2.500,00 |
| 28.08.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -4,63% | - |
| 27.08.2025 | 1,49 | 1,49 | 1,49 | 1,59 | -2,37% | 200,00 |
| 25.08.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -0,61% | 19.650,00 |
| 22.08.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 2,67% | - |
| 21.08.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -0,09% | - |
| 20.08.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,16% | - |
| 19.08.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,25% | 300,00 |
| 18.08.2025 | 1,63 | 1,63 | 1,57 | 1,59 | -2,33% | 7.000,00 |
| 17.08.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,43% | 610,00 |
| 14.08.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,64% | - |
| 13.08.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -0,24% | - |
| 12.08.2025 | 1,68 | 1,68 | 1,61 | 1,65 | 1,13% | 6.000,00 |
| 08.08.2025 | 1,65 | 1,68 | 1,63 | 1,63 | 0,15% | - |
| 07.08.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,70% | - |
| 06.08.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 1,36% | - |
| 05.08.2025 | 1,59 | 1,67 | 1,59 | 1,62 | 2,37% | 3.319,00 |
| 04.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,83% | - |
| 01.08.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -1,68% | - |
| 31.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | 3.000,00 |
| 30.07.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 2,44% | 4.650,00 |
| 29.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,32% | 1.000,00 |
| 28.07.2025 | 1,61 | 1,66 | 1,60 | 1,66 | 4,46% | 200,00 |
| 25.07.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -2,39% | - |
| 24.07.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 3,49% | 1.000,00 |
| 23.07.2025 | 1,51 | 1,61 | 1,51 | 1,57 | 5,11% | 20.000,00 |