2,000€
0,25%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,01 | 2,03 | 1,99 | 2,00 | -0,15% | 34.000,00 |
| 26.03.2026 | 2,01 | 2,05 | 1,99 | 2,00 | -0,79% | - |
| 25.03.2026 | 2,06 | 2,07 | 2,00 | 2,02 | -2,37% | 15.864,00 |
| 24.03.2026 | 1,93 | 2,07 | 1,92 | 2,07 | 6,11% | - |
| 23.03.2026 | 1,97 | 1,97 | 1,91 | 1,95 | -2,26% | 8.008,00 |
| 20.03.2026 | 2,10 | 2,12 | 1,98 | 1,99 | -7,34% | 89.088,00 |
| 19.03.2026 | 2,14 | 2,18 | 2,13 | 2,15 | 0,00% | 145.000,00 |
| 18.03.2026 | 2,07 | 2,18 | 2,06 | 2,15 | 5,13% | 277.510,00 |
| 17.03.2026 | 2,00 | 2,08 | 2,00 | 2,05 | 1,84% | 142.994,00 |
| 16.03.2026 | 1,98 | 2,04 | 1,95 | 2,01 | 2,76% | 16.800,00 |
| 13.03.2026 | 2,02 | 2,02 | 1,92 | 1,96 | -3,36% | 30.500,00 |
| 12.03.2026 | 2,03 | 2,06 | 2,02 | 2,02 | -0,49% | 534.778,00 |
| 11.03.2026 | 2,08 | 2,11 | 2,02 | 2,03 | -1,93% | 418.250,00 |
| 10.03.2026 | 2,04 | 2,10 | 1,98 | 2,07 | 2,42% | 54.448,00 |
| 09.03.2026 | 2,01 | 2,05 | 1,98 | 2,03 | 2,02% | 186.000,00 |
| 06.03.2026 | 1,99 | 2,03 | 1,98 | 1,99 | -0,35% | 2.400,00 |
| 05.03.2026 | 2,07 | 2,08 | 1,96 | 1,99 | -4,64% | 224.398,00 |
| 04.03.2026 | 2,03 | 2,09 | 2,02 | 2,09 | 1,26% | 171.100,00 |
| 03.03.2026 | 1,99 | 2,08 | 1,98 | 2,06 | 2,23% | 295.400,00 |
| 02.03.2026 | 1,87 | 2,06 | 1,86 | 2,02 | 3,28% | 519.150,00 |
| 27.02.2026 | 1,94 | 1,99 | 1,94 | 1,95 | 1,43% | 11.000,00 |
| 26.02.2026 | 1,98 | 2,00 | 1,93 | 1,93 | -2,70% | 73.000,00 |
| 25.02.2026 | 1,92 | 2,02 | 1,92 | 1,98 | 2,38% | 126.706,00 |
| 24.02.2026 | 1,77 | 1,96 | 1,77 | 1,93 | 9,76% | 231.480,00 |
| 23.02.2026 | 1,79 | 1,84 | 1,74 | 1,76 | -2,97% | 30.000,00 |
| 20.02.2026 | 1,79 | 1,83 | 1,78 | 1,82 | 1,51% | 12.040,00 |
| 19.02.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 2,35% | 104.150,00 |
| 18.02.2026 | 1,70 | 1,77 | 1,70 | 1,75 | 2,64% | 70.990,00 |
| 17.02.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 0,12% | 212.840,00 |
| 16.02.2026 | 1,66 | 1,71 | 1,64 | 1,70 | 2,66% | 462.988,00 |
| 13.02.2026 | 1,66 | 1,67 | 1,63 | 1,66 | 1,35% | 8.800,00 |
| 12.02.2026 | 1,65 | 1,70 | 1,64 | 1,64 | -0,12% | 820.225,00 |
| 11.02.2026 | 1,63 | 1,66 | 1,61 | 1,64 | 0,55% | 139.200,00 |
| 10.02.2026 | 1,63 | 1,64 | 1,62 | 1,63 | 0,00% | 50.000,00 |
| 09.02.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 1,81% | - |
| 06.02.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | 35.000,00 |
| 05.02.2026 | 1,60 | 1,60 | 1,57 | 1,59 | -0,56% | 108.500,00 |
| 04.02.2026 | 1,64 | 1,65 | 1,59 | 1,60 | -1,96% | 40.614,00 |
| 03.02.2026 | 1,63 | 1,67 | 1,61 | 1,63 | 0,49% | 130.180,00 |
| 02.02.2026 | 1,57 | 1,64 | 1,57 | 1,62 | 0,62% | 26.800,00 |
| 30.01.2026 | 1,59 | 1,64 | 1,58 | 1,61 | 1,26% | 12.492,00 |
| 29.01.2026 | 1,59 | 1,64 | 1,53 | 1,59 | 0,89% | 182.400,00 |
| 28.01.2026 | 1,54 | 1,59 | 1,53 | 1,58 | 2,60% | 70.500,00 |
| 27.01.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 1,05% | - |
| 26.01.2026 | 1,52 | 1,54 | 1,52 | 1,52 | 0,20% | 211.580,00 |
| 23.01.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -0,52% | 39.900,00 |
| 22.01.2026 | 1,52 | 1,57 | 1,51 | 1,53 | 0,20% | 461.230,00 |
| 21.01.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 0,59% | 520.000,00 |
| 20.01.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -1,43% | 245.000,00 |
| 19.01.2026 | 1,53 | 1,55 | 1,49 | 1,54 | -1,66% | 291.000,00 |
| 16.01.2026 | 1,56 | 1,56 | 1,52 | 1,56 | 0,51% | 332.500,00 |
| 15.01.2026 | 1,59 | 1,59 | 1,52 | 1,56 | -1,95% | 72.708,00 |
| 14.01.2026 | 1,58 | 1,60 | 1,55 | 1,59 | -0,13% | 86.260,00 |
| 13.01.2026 | 1,57 | 1,61 | 1,56 | 1,59 | 0,76% | 172.275,00 |
| 12.01.2026 | 1,53 | 1,58 | 1,52 | 1,58 | 3,11% | 170.100,00 |
| 09.01.2026 | 1,54 | 1,59 | 1,53 | 1,53 | -0,13% | 11.945,00 |
| 08.01.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 0,82% | - |
| 07.01.2026 | 1,49 | 1,55 | 1,48 | 1,52 | 2,36% | 73.060,00 |
| 06.01.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 2,28% | 46.000,00 |
| 05.01.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -0,82% | 410.748,00 |
| 02.01.2026 | 1,49 | 1,52 | 1,44 | 1,46 | 0,83% | 36.000,00 |
| 30.12.2025 | 1,46 | 1,50 | 1,45 | 1,45 | -0,41% | - |
| 29.12.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -0,07% | - |
| 23.12.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 0,34% | - |
| 22.12.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,34% | 25,00 |
| 19.12.2025 | 1,47 | 1,47 | 1,43 | 1,46 | 0,14% | - |
| 18.12.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -1,36% | 3.600,00 |
| 17.12.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,34% | - |
| 16.12.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 3,32% | - |
| 15.12.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -2,16% | - |
| 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% | - |