1,400€
-0,71%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 1,44 | 1,50 | 1,24 | 1,29 | -12,03% | 3.000,00 |
| 21.05.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -2,40% | - |
| 20.05.2025 | 1,50 | 1,51 | 1,47 | 1,50 | -0,33% | - |
| 19.05.2025 | 1,49 | 1,51 | 1,45 | 1,50 | -0,59% | - |
| 16.05.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 3,00% | - |
| 15.05.2025 | 1,47 | 1,48 | 1,43 | 1,47 | -0,47% | - |
| 14.05.2025 | 1,41 | 1,49 | 1,40 | 1,48 | 4,83% | - |
| 13.05.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 1,81% | - |
| 12.05.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 6,96% | - |
| 09.05.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,89% | - |
| 08.05.2025 | 1,27 | 1,27 | 1,24 | 1,27 | 0,16% | - |
| 07.05.2025 | 1,33 | 1,33 | 1,25 | 1,27 | -4,38% | - |
| 06.05.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 0,00% | 1.000,00 |
| 05.05.2025 | 1,31 | 1,35 | 1,31 | 1,33 | 0,15% | - |
| 02.05.2025 | 1,32 | 1,35 | 1,30 | 1,32 | 0,53% | 3.150,00 |
| 30.04.2025 | 1,30 | 1,32 | 1,28 | 1,32 | 3,05% | - |
| 29.04.2025 | 1,25 | 1,29 | 1,24 | 1,28 | 1,92% | - |
| 28.04.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -4,57% | - |
| 25.04.2025 | 1,27 | 1,34 | 1,27 | 1,31 | 3,71% | - |
| 24.04.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -2,24% | - |
| 23.04.2025 | 1,24 | 1,30 | 1,22 | 1,30 | 5,03% | - |
| 22.04.2025 | 1,21 | 1,23 | 1,17 | 1,23 | 1,23% | - |
| 17.04.2025 | 1,25 | 1,25 | 1,20 | 1,22 | 0,83% | - |
| 16.04.2025 | 1,24 | 1,25 | 1,19 | 1,21 | -3,90% | - |
| 15.04.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 0,88% | - |
| 14.04.2025 | 1,27 | 1,29 | 1,23 | 1,25 | -1,74% | - |
| 11.04.2025 | 1,25 | 1,29 | 1,20 | 1,27 | 1,68% | - |
| 10.04.2025 | 1,27 | 1,34 | 1,19 | 1,25 | -0,80% | - |
| 09.04.2025 | 1,21 | 1,27 | 1,13 | 1,26 | 3,80% | - |
| 08.04.2025 | 1,28 | 1,28 | 1,19 | 1,21 | -2,81% | 9.288,00 |
| 07.04.2025 | 1,15 | 1,29 | 1,02 | 1,25 | 2,21% | 30.000,00 |
| 04.04.2025 | 1,29 | 1,29 | 1,15 | 1,22 | -6,59% | 6.500,00 |
| 03.04.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -5,50% | - |
| 02.04.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,50% | 600,00 |
| 01.04.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -0,50% | 3.500,00 |
| 31.03.2025 | 1,42 | 1,43 | 1,38 | 1,41 | -2,02% | 2.750,00 |
| 28.03.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | - |
| 27.03.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -2,53% | - |
| 26.03.2025 | 1,46 | 1,53 | 1,46 | 1,47 | 0,48% | - |
| 25.03.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 0,21% | - |
| 24.03.2025 | 1,45 | 1,48 | 1,43 | 1,46 | 0,83% | - |
| 21.03.2025 | 1,45 | 1,46 | 1,43 | 1,44 | 0,98% | - |
| 20.03.2025 | 1,49 | 1,51 | 1,42 | 1,43 | -8,10% | 5.180,00 |
| 19.03.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 0,65% | - |
| 18.03.2025 | 1,54 | 1,55 | 1,50 | 1,55 | 0,00% | 8.666,00 |
| 17.03.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 5,32% | 300,00 |
| 14.03.2025 | 1,52 | 1,52 | 1,45 | 1,47 | -2,98% | - |
| 13.03.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 3,70% | - |
| 12.03.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -0,55% | 15.000,00 |
| 11.03.2025 | 1,47 | 1,47 | 1,41 | 1,47 | 0,21% | - |
| 10.03.2025 | 1,44 | 1,48 | 1,43 | 1,46 | 2,09% | - |
| 07.03.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -3,04% | - |
| 06.03.2025 | 1,45 | 1,48 | 1,42 | 1,48 | 2,43% | 448,00 |
| 05.03.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 1,12% | - |
| 04.03.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,29% | 3.200,00 |
| 03.03.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -2,42% | - |
| 28.02.2025 | 1,52 | 1,55 | 1,49 | 1,53 | -0,26% | - |
| 27.02.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -1,61% | - |
| 26.02.2025 | 1,55 | 1,57 | 1,52 | 1,56 | 1,83% | - |
| 25.02.2025 | 1,58 | 1,62 | 1,53 | 1,53 | -3,04% | 10.750,00 |
| 24.02.2025 | 1,67 | 1,68 | 1,56 | 1,58 | -4,77% | - |
| 21.02.2025 | 1,61 | 1,68 | 1,61 | 1,66 | 2,73% | - |
| 20.02.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 19.02.2025 | 1,59 | 1,64 | 1,59 | 1,62 | 1,44% | - |
| 18.02.2025 | 1,61 | 1,63 | 1,58 | 1,59 | -0,87% | - |
| 17.02.2025 | 1,61 | 1,63 | 1,55 | 1,61 | 0,00% | - |
| 14.02.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -1,83% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -2,44% | - |
| 12.02.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,63% | - |
| 11.02.2025 | 1,62 | 1,68 | 1,60 | 1,65 | 1,47% | - |
| 10.02.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 1,62% | - |
| 07.02.2025 | 1,60 | 1,62 | 1,57 | 1,60 | 0,82% | - |
| 06.02.2025 | 1,58 | 1,62 | 1,55 | 1,59 | 0,38% | - |
| 05.02.2025 | 1,62 | 1,64 | 1,56 | 1,58 | -2,82% | 27.000,00 |
| 04.02.2025 | 1,55 | 1,63 | 1,54 | 1,63 | 5,03% | - |
| 03.02.2025 | 1,55 | 1,56 | 1,52 | 1,55 | -1,84% | - |
| 31.01.2025 | 1,55 | 1,61 | 1,53 | 1,58 | 1,80% | - |
| 30.01.2025 | 1,56 | 1,59 | 1,54 | 1,55 | 0,13% | 650,00 |
| 29.01.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -0,83% | - |
| 28.01.2025 | 1,56 | 1,58 | 1,52 | 1,56 | -0,32% | - |
| 27.01.2025 | 1,54 | 1,57 | 1,53 | 1,57 | 0,45% | 22.500,00 |
| 24.01.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,70% | - |
| 23.01.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 2,98% | - |
| 22.01.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -2,71% | 2.000,00 |
| 21.01.2025 | 1,58 | 1,61 | 1,56 | 1,59 | -0,06% | - |
| 20.01.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 1,80% | - |
| 17.01.2025 | 1,62 | 1,64 | 1,53 | 1,56 | -3,53% | - |
| 16.01.2025 | 1,64 | 1,66 | 1,57 | 1,62 | -1,40% | 1.600,00 |
| 15.01.2025 | 1,63 | 1,65 | 1,60 | 1,64 | 0,31% | - |