1,353€
0,59%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 1,26% | - |
| 08.10.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -0,81% | 4.000,00 |
| 07.10.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -2,31% | 10.000,00 |
| 06.10.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -1,98% | - |
| 03.10.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -0,35% | - |
| 02.10.2025 | 1,43 | 1,44 | 1,40 | 1,42 | 0,85% | - |
| 01.10.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 1,08% | - |
| 30.09.2025 | 1,44 | 1,45 | 1,39 | 1,39 | -4,32% | - |
| 29.09.2025 | 1,50 | 1,51 | 1,40 | 1,46 | 0,83% | 81.000,00 |
| 26.09.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -2,27% | 2.352,00 |
| 25.09.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -0,14% | - |
| 24.09.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,48% | 15.000,00 |
| 23.09.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -0,97% | - |
| 22.09.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,94% | - |
| 19.09.2025 | 1,60 | 1,61 | 1,52 | 1,52 | -6,70% | - |
| 18.09.2025 | 1,59 | 1,63 | 1,57 | 1,63 | 2,91% | 1.500,00 |
| 17.09.2025 | 1,59 | 1,60 | 1,56 | 1,58 | 1,38% | - |
| 16.09.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -0,67% | - |
| 15.09.2025 | 1,57 | 1,59 | 1,57 | 1,57 | -1,04% | 39.750,00 |
| 12.09.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 3,73% | 1.000,00 |
| 11.09.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,16% | - |
| 10.09.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -2,06% | 20.000,00 |
| 09.09.2025 | 1,59 | 1,61 | 1,58 | 1,58 | 0,16% | - |
| 08.09.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 3,48% | - |
| 05.09.2025 | 1,55 | 1,59 | 1,52 | 1,52 | -2,53% | 20.000,00 |
| 04.09.2025 | 1,55 | 1,56 | 1,52 | 1,56 | 2,63% | 200,00 |
| 03.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | 0,03% | - |
| 02.09.2025 | 1,53 | 1,57 | 1,52 | 1,52 | 0,86% | - |
| 01.09.2025 | 1,55 | 1,55 | 1,51 | 1,51 | 0,23% | - |
| 29.08.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -0,56% | - |
| 28.08.2025 | 1,55 | 1,58 | 1,52 | 1,52 | -4,63% | - |
| 27.08.2025 | 1,65 | 1,65 | 1,51 | 1,59 | -1,52% | 200,00 |
| 26.08.2025 | 1,63 | 1,70 | 1,59 | 1,61 | -1,41% | - |
| 25.08.2025 | 1,68 | 1,69 | 1,62 | 1,64 | -1,45% | 39.300,00 |
| 22.08.2025 | 1,63 | 1,67 | 1,62 | 1,66 | 1,72% | - |
| 21.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 0,93% | - |
| 20.08.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 0,37% | - |
| 19.08.2025 | 1,60 | 1,63 | 1,59 | 1,61 | -0,06% | 600,00 |
| 18.08.2025 | 1,64 | 1,66 | 1,58 | 1,61 | -0,56% | 14.000,00 |
| 15.08.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -1,52% | 610,00 |
| 14.08.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -0,72% | - |
| 13.08.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -0,96% | - |
| 12.08.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 1,21% | - |
| 11.08.2025 | 1,69 | 1,69 | 1,62 | 1,65 | -1,08% | 12.000,00 |
| 08.08.2025 | 1,66 | 1,70 | 1,65 | 1,67 | 0,36% | - |
| 07.08.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,36% | - |
| 06.08.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 1,22% | - |
| 05.08.2025 | 1,61 | 1,66 | 1,60 | 1,64 | 2,05% | 12.095,00 |
| 04.08.2025 | 1,62 | 1,62 | 1,58 | 1,61 | -0,12% | - |
| 01.08.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 0,69% | - |
| 31.07.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -3,62% | 3.000,00 |
| 30.07.2025 | 1,68 | 1,68 | 1,62 | 1,66 | -0,72% | 4.650,00 |
| 29.07.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 0,97% | 2.000,00 |
| 28.07.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 2,61% | 200,00 |
| 25.07.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -0,43% | - |
| 24.07.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,44% | 1.000,00 |
| 23.07.2025 | 1,53 | 1,61 | 1,53 | 1,60 | 5,28% | 40.000,00 |
| 22.07.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -2,38% | - |
| 21.07.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -3,06% | 3.000,00 |
| 18.07.2025 | 1,50 | 1,61 | 1,49 | 1,60 | 6,80% | 8.600,00 |
| 17.07.2025 | 1,48 | 1,53 | 1,48 | 1,50 | 1,83% | 2.000,00 |
| 16.07.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 0,82% | 4.600,00 |
| 15.07.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -1,22% | 2.500,00 |
| 14.07.2025 | 1,47 | 1,49 | 1,44 | 1,48 | 0,41% | 51.500,00 |
| 11.07.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 0,96% | 2.600,00 |
| 10.07.2025 | 1,43 | 1,46 | 1,40 | 1,46 | 1,18% | - |
| 09.07.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -1,57% | 13.000,00 |
| 08.07.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 0,48% | 200,00 |
| 07.07.2025 | 1,38 | 1,47 | 1,37 | 1,46 | 8,08% | 15.867,00 |
| 04.07.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,30% | 599,00 |
| 03.07.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 1,27% | - |
| 02.07.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,53% | - |
| 01.07.2025 | 1,34 | 1,36 | 1,31 | 1,33 | -1,26% | - |
| 30.06.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -2,04% | - |
| 27.06.2025 | 1,37 | 1,39 | 1,35 | 1,37 | 0,81% | - |
| 26.06.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,66% | - |
| 25.06.2025 | 1,37 | 1,42 | 1,35 | 1,37 | 0,88% | - |
| 24.06.2025 | 1,43 | 1,43 | 1,33 | 1,36 | -3,75% | - |
| 23.06.2025 | 1,38 | 1,41 | 1,34 | 1,41 | 3,37% | - |
| 20.06.2025 | 1,39 | 1,40 | 1,35 | 1,37 | -4,00% | - |
| 19.06.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,80% | - |
| 18.06.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -2,20% | 400,00 |
| 17.06.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 1,77% | 2.900,00 |
| 16.06.2025 | 1,47 | 1,53 | 1,45 | 1,47 | 0,00% | - |
| 13.06.2025 | 1,42 | 1,51 | 1,40 | 1,47 | 2,01% | - |
| 12.06.2025 | 1,42 | 1,45 | 1,40 | 1,44 | -0,55% | - |
| 11.06.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 1,26% | - |
| 10.06.2025 | 1,47 | 1,47 | 1,41 | 1,43 | -1,98% | 1.050,00 |
| 09.06.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 2,24% | - |
| 06.06.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 2,80% | - |
| 05.06.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,86% | - |
| 04.06.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,70% | - |
| 03.06.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -3,56% | - |
| 02.06.2025 | 1,40 | 1,46 | 1,38 | 1,46 | 3,99% | - |
| 30.05.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -0,85% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,07% | 1.550,00 |
| 28.05.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,64% | 1.500,00 |
| 27.05.2025 | 1,39 | 1,42 | 1,37 | 1,41 | 0,72% | - |
| 26.05.2025 | 1,38 | 1,40 | 1,36 | 1,40 | 1,01% | - |
| 23.05.2025 | 1,32 | 1,41 | 1,29 | 1,38 | 7,54% | - |