2,536€
1,60%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,51 | 2,55 | 2,50 | 2,54 | 1,32% | 841.125,00 |
| 10.09.2026 | 2,50 | 2,56 | 2,50 | 2,50 | 0,04% | 469.300,00 |
| 09.09.2026 | 2,49 | 2,53 | 2,48 | 2,50 | 0,72% | - |
| 08.09.2026 | 2,51 | 2,53 | 2,48 | 2,48 | -0,84% | 167.507,00 |
| 07.09.2026 | 2,55 | 2,55 | 2,49 | 2,51 | -1,76% | 310.150,00 |
| 04.09.2026 | 2,49 | 2,57 | 2,46 | 2,55 | 2,45% | 2.940,00 |
| 03.09.2026 | 2,46 | 2,50 | 2,46 | 2,49 | 1,43% | - |
| 02.09.2026 | 2,48 | 2,52 | 2,43 | 2,45 | -1,13% | - |
| 01.09.2026 | 2,46 | 2,51 | 2,45 | 2,48 | 0,81% | 950,00 |
| 31.08.2026 | 2,48 | 2,49 | 2,44 | 2,46 | -0,28% | 58.400,00 |
| 28.08.2026 | 2,51 | 2,52 | 2,45 | 2,47 | -0,96% | - |
| 27.08.2026 | 2,53 | 2,53 | 2,42 | 2,49 | -1,19% | - |
| 26.08.2026 | 2,54 | 2,64 | 2,49 | 2,52 | -0,67% | 40.000,00 |
| 25.08.2026 | 2,52 | 2,59 | 2,47 | 2,54 | 0,79% | 191.853,00 |
| 24.08.2026 | 2,45 | 2,57 | 2,39 | 2,52 | 3,24% | 57.040,00 |
| 21.08.2026 | 2,34 | 2,47 | 2,32 | 2,44 | 5,53% | 379.236,00 |
| 20.08.2026 | 2,37 | 2,38 | 2,31 | 2,31 | -2,36% | 3.432,00 |
| 19.08.2026 | 2,34 | 2,39 | 2,34 | 2,37 | 0,94% | - |
| 18.08.2026 | 2,37 | 2,41 | 2,34 | 2,35 | -0,89% | 3.780,00 |
| 17.08.2026 | 2,32 | 2,40 | 2,32 | 2,37 | 1,94% | - |
| 14.08.2026 | 2,29 | 2,34 | 2,29 | 2,32 | 1,57% | - |
| 13.08.2026 | 2,22 | 2,32 | 2,22 | 2,29 | 3,25% | 346.584,00 |
| 12.08.2026 | 2,20 | 2,24 | 2,20 | 2,22 | 1,00% | 22.500,00 |
| 11.08.2026 | 2,22 | 2,24 | 2,19 | 2,19 | -1,13% | 86.375,00 |
| 10.08.2026 | 2,22 | 2,24 | 2,19 | 2,22 | 0,23% | 48.000,00 |
| 07.08.2026 | 2,16 | 2,26 | 2,16 | 2,21 | 1,28% | 83.000,00 |
| 06.08.2026 | 2,18 | 2,20 | 2,11 | 2,19 | 0,55% | 32.000,00 |
| 05.08.2026 | 2,19 | 2,22 | 2,15 | 2,17 | -0,78% | - |
| 04.08.2026 | 2,22 | 2,24 | 2,17 | 2,19 | -1,17% | 48.352,00 |
| 03.08.2026 | 2,25 | 2,25 | 2,19 | 2,22 | -0,81% | - |
| 31.07.2026 | 2,24 | 2,25 | 2,21 | 2,23 | 0,27% | - |
| 30.07.2026 | 2,22 | 2,26 | 2,21 | 2,23 | 1,04% | 44.540,00 |
| 29.07.2026 | 2,22 | 2,27 | 2,20 | 2,21 | -1,17% | - |
| 28.07.2026 | 2,22 | 2,27 | 2,18 | 2,23 | 1,00% | 2.200,00 |
| 27.07.2026 | 2,29 | 2,30 | 2,21 | 2,21 | -1,82% | 475.965,00 |
| 24.07.2026 | 2,23 | 2,31 | 2,22 | 2,25 | 0,72% | 41.351,00 |
| 23.07.2026 | 2,23 | 2,28 | 2,22 | 2,23 | 0,90% | 3.320,00 |
| 22.07.2026 | 2,23 | 2,28 | 2,20 | 2,21 | -1,07% | - |
| 21.07.2026 | 2,18 | 2,24 | 2,15 | 2,24 | 3,09% | 420,00 |
| 20.07.2026 | 2,21 | 2,21 | 2,12 | 2,17 | -0,50% | 106.600,00 |
| 17.07.2026 | 2,20 | 2,22 | 2,16 | 2,18 | -1,84% | 78,00 |
| 16.07.2026 | 2,26 | 2,29 | 2,22 | 2,22 | -0,98% | 205.000,00 |
| 15.07.2026 | 2,21 | 2,27 | 2,21 | 2,25 | 2,23% | 354.154,00 |
| 14.07.2026 | 2,25 | 2,27 | 2,20 | 2,20 | -1,92% | 49.300,00 |
| 13.07.2026 | 2,11 | 2,24 | 2,11 | 2,24 | 5,12% | 196.125,00 |
| 10.07.2026 | 2,18 | 2,18 | 2,10 | 2,13 | -2,11% | 54.000,00 |
| 09.07.2026 | 2,25 | 2,26 | 2,16 | 2,18 | -3,37% | - |
| 08.07.2026 | 2,24 | 2,28 | 2,22 | 2,25 | 0,40% | - |
| 07.07.2026 | 2,18 | 2,26 | 2,17 | 2,24 | 2,23% | 86.000,00 |
| 06.07.2026 | 2,18 | 2,19 | 2,11 | 2,19 | -0,72% | 35.825,00 |
| 03.07.2026 | 2,14 | 2,22 | 2,14 | 2,21 | 3,76% | 3.500,00 |
| 02.07.2026 | 2,13 | 2,14 | 2,08 | 2,13 | -0,09% | 30.000,00 |
| 01.07.2026 | 2,21 | 2,21 | 2,09 | 2,13 | -3,96% | 167.750,00 |
| 30.06.2026 | 2,31 | 2,37 | 2,00 | 2,22 | -4,10% | 20.794,00 |
| 29.06.2026 | 2,35 | 2,35 | 2,26 | 2,32 | -0,52% | 210.480,00 |
| 26.06.2026 | 2,21 | 2,40 | 2,21 | 2,33 | 4,07% | 63.933,00 |
| 25.06.2026 | 2,31 | 2,31 | 2,20 | 2,24 | -1,50% | 630,00 |
| 24.06.2026 | 2,30 | 2,33 | 2,26 | 2,27 | -1,00% | 201.000,00 |
| 23.06.2026 | 2,26 | 2,30 | 2,22 | 2,29 | 0,53% | - |
| 22.06.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 3,63% | - |
| 19.06.2026 | 2,22 | 2,23 | 2,19 | 2,20 | -2,09% | 15.200,00 |
| 18.06.2026 | 2,29 | 2,41 | 2,22 | 2,25 | -1,79% | 256,00 |
| 17.06.2026 | 2,38 | 2,39 | 2,22 | 2,29 | -3,82% | 34.482,00 |
| 16.06.2026 | 2,34 | 2,43 | 2,33 | 2,38 | 1,67% | 17.000,00 |
| 15.06.2026 | 2,45 | 2,47 | 2,33 | 2,34 | -5,03% | - |
| 12.06.2026 | 2,44 | 2,47 | 2,39 | 2,47 | -1,36% | - |
| 11.06.2026 | 2,44 | 2,51 | 2,43 | 2,50 | 2,38% | 221.947,00 |
| 10.06.2026 | 2,37 | 2,45 | 2,34 | 2,44 | 2,56% | 131.000,00 |
| 09.06.2026 | 2,38 | 2,41 | 2,34 | 2,38 | 0,17% | 223.633,00 |
| 08.06.2026 | 2,33 | 2,41 | 2,33 | 2,38 | 1,37% | 90.317,00 |
| 05.06.2026 | 2,37 | 2,40 | 2,32 | 2,34 | -1,06% | 238.000,00 |
| 04.06.2026 | 2,29 | 2,38 | 2,29 | 2,37 | 3,45% | 185.000,00 |
| 03.06.2026 | 2,27 | 2,31 | 2,23 | 2,29 | 0,44% | 180.100,00 |
| 02.06.2026 | 2,29 | 2,33 | 2,26 | 2,28 | 0,13% | - |
| 01.06.2026 | 2,23 | 2,31 | 2,23 | 2,28 | 2,29% | 97.150,00 |
| 29.05.2026 | 2,24 | 2,30 | 2,20 | 2,23 | -0,18% | 163.660,00 |
| 28.05.2026 | 2,24 | 2,30 | 2,22 | 2,23 | -0,40% | 3.760,00 |
| 27.05.2026 | 2,21 | 2,31 | 2,15 | 2,24 | 4,58% | 73.580,00 |
| 26.05.2026 | 2,15 | 2,17 | 2,13 | 2,14 | -0,46% | 520,00 |
| 25.05.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -0,28% | 18.910,00 |
| 22.05.2026 | 2,27 | 2,27 | 2,14 | 2,16 | -4,47% | - |
| 21.05.2026 | 2,23 | 2,27 | 2,22 | 2,26 | 0,62% | 386.650,00 |
| 20.05.2026 | 2,17 | 2,26 | 2,16 | 2,24 | 3,08% | 189.428,00 |
| 19.05.2026 | 2,18 | 2,26 | 2,17 | 2,18 | 0,32% | - |
| 18.05.2026 | 2,18 | 2,22 | 2,14 | 2,17 | 0,23% | 274.821,00 |
| 15.05.2026 | 2,14 | 2,19 | 2,14 | 2,17 | -0,64% | - |
| 14.05.2026 | 2,21 | 2,21 | 2,13 | 2,18 | -0,86% | 29.600,00 |
| 13.05.2026 | 2,22 | 2,24 | 2,17 | 2,20 | -0,86% | - |
| 12.05.2026 | 2,18 | 2,25 | 2,17 | 2,22 | 1,28% | 56.962,00 |
| 11.05.2026 | 2,13 | 2,24 | 2,12 | 2,19 | 2,39% | 21.122,00 |
| 08.05.2026 | 2,11 | 2,18 | 2,11 | 2,14 | 1,57% | 28.675,00 |
| 07.05.2026 | 2,12 | 2,18 | 2,10 | 2,11 | -0,05% | 126.000,00 |
| 06.05.2026 | 2,12 | 2,21 | 2,10 | 2,11 | -0,24% | 429.700,00 |
| 05.05.2026 | 2,05 | 2,12 | 2,03 | 2,11 | 2,78% | 13.230,00 |
| 04.05.2026 | 2,02 | 2,10 | 2,02 | 2,05 | 1,63% | 18.500,00 |
| 30.04.2026 | 1,93 | 2,05 | 1,93 | 2,02 | 4,28% | 245.000,00 |
| 29.04.2026 | 1,95 | 1,98 | 1,93 | 1,94 | -0,67% | - |
| 28.04.2026 | 1,93 | 1,98 | 1,93 | 1,95 | 0,93% | - |
| 27.04.2026 | 1,94 | 1,97 | 1,93 | 1,93 | -0,57% | 1.152,00 |
| 24.04.2026 | 1,97 | 1,98 | 1,93 | 1,94 | -1,42% | 201.400,00 |