20,331NOK
1,40%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,69 | 20,69 | 19,71 | 19,71 | -1,70% | 3.501,00 |
| 19.12.2024 | 19,68 | 20,26 | 19,68 | 20,05 | 1,39% | 14.194,00 |
| 18.12.2024 | 19,25 | 19,88 | 19,25 | 19,78 | 2,67% | 5.283,00 |
| 17.12.2024 | 19,90 | 19,90 | 19,26 | 19,26 | -3,46% | 16.856,00 |
| 16.12.2024 | 20,24 | 20,51 | 19,95 | 19,95 | -1,87% | 57.852,00 |
| 13.12.2024 | 20,76 | 20,77 | 20,33 | 20,33 | 0,64% | 17.961,00 |
| 12.12.2024 | 20,62 | 20,62 | 19,97 | 20,20 | -6,83% | 100.903,00 |
| 11.12.2024 | 21,52 | 21,86 | 21,42 | 21,68 | -0,32% | 50.467,00 |
| 10.12.2024 | 21,37 | 21,80 | 21,37 | 21,75 | -0,18% | 13.200,00 |
| 09.12.2024 | 22,20 | 22,30 | 21,79 | 21,79 | -0,95% | 40.966,00 |
| 06.12.2024 | 22,32 | 22,32 | 21,85 | 22,00 | -1,43% | 15.597,00 |
| 05.12.2024 | 22,69 | 22,69 | 21,95 | 22,32 | -1,59% | 4.792,00 |
| 04.12.2024 | 22,22 | 22,68 | 22,22 | 22,68 | 1,98% | 15.328,00 |
| 03.12.2024 | 21,92 | 22,27 | 21,90 | 22,24 | 2,96% | 10.180,00 |
| 02.12.2024 | 21,85 | 21,85 | 21,44 | 21,60 | -0,23% | 15.721,00 |
| 29.11.2024 | 21,52 | 21,82 | 21,47 | 21,65 | -1,10% | 68.093,00 |
| 28.11.2024 | 21,80 | 22,09 | 21,80 | 21,89 | 0,23% | 9.889,00 |
| 27.11.2024 | 22,75 | 22,75 | 21,80 | 21,84 | -5,74% | 12.765,00 |
| 26.11.2024 | 23,53 | 23,53 | 23,02 | 23,17 | -0,13% | 7.252,00 |
| 25.11.2024 | 24,55 | 24,75 | 23,20 | 23,20 | -9,41% | 68.750,00 |
| 22.11.2024 | 25,72 | 25,72 | 25,61 | 25,61 | -0,16% | 2.800,00 |
| 21.11.2024 | 26,40 | 26,40 | 25,50 | 25,65 | -3,50% | 4.119,00 |
| 20.11.2024 | 25,82 | 26,64 | 25,82 | 26,58 | 4,36% | 11.301,00 |
| 19.11.2024 | 25,55 | 25,55 | 25,40 | 25,47 | 1,47% | 2.647,00 |
| 18.11.2024 | 24,28 | 25,10 | 24,25 | 25,10 | 3,68% | 9.824,00 |
| 15.11.2024 | 23,78 | 24,25 | 23,77 | 24,21 | 0,58% | 28.353,00 |
| 14.11.2024 | 23,80 | 24,07 | 23,80 | 24,07 | 6,74% | 2.500,00 |
| 13.11.2024 | 22,80 | 22,80 | 22,55 | 22,55 | 2,64% | 1.003,00 |
| 12.11.2024 | 22,32 | 22,40 | 21,97 | 21,97 | -1,92% | 6.603,00 |
| 11.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,13% | 775,00 |
| 08.11.2024 | 22,47 | 22,74 | 22,37 | 22,37 | -0,09% | 134.894,00 |
| 07.11.2024 | 22,59 | 22,71 | 22,39 | 22,39 | 2,10% | 3.500,00 |
| 06.11.2024 | 22,07 | 22,50 | 21,70 | 21,93 | -3,69% | 11.000,00 |
| 05.11.2024 | 22,19 | 22,77 | 22,19 | 22,77 | 3,45% | 5.262,00 |
| 04.11.2024 | 22,14 | 22,14 | 21,84 | 22,01 | -0,23% | 6.728,00 |
| 01.11.2024 | 21,87 | 22,18 | 21,87 | 22,06 | 1,89% | 29.857,00 |
| 31.10.2024 | 21,21 | 21,65 | 21,01 | 21,65 | 4,74% | 19.047,00 |
| 30.10.2024 | 22,73 | 22,74 | 20,66 | 20,67 | -10,40% | 24.113,00 |
| 29.10.2024 | 23,07 | 23,14 | 22,58 | 23,07 | 0,00% | 37.341,00 |
| 28.10.2024 | 22,97 | 23,07 | 22,90 | 23,07 | -0,56% | 6.600,00 |
| 25.10.2024 | 23,41 | 23,54 | 23,20 | 23,20 | 0,00% | 10.162,00 |
| 24.10.2024 | 23,93 | 23,95 | 23,20 | 23,20 | -3,17% | 13.612,00 |
| 23.10.2024 | 24,50 | 24,56 | 23,96 | 23,96 | -4,12% | 8.388,00 |
| 22.10.2024 | 24,80 | 25,00 | 24,62 | 24,99 | 1,46% | 18.839,00 |
| 21.10.2024 | 24,05 | 25,00 | 24,05 | 24,63 | 2,80% | 39.863,00 |
| 18.10.2024 | 24,45 | 24,45 | 23,96 | 23,96 | -0,91% | 37.755,00 |
| 17.10.2024 | 23,82 | 24,32 | 23,82 | 24,18 | 2,37% | 5.791,00 |
| 16.10.2024 | 23,57 | 23,62 | 23,41 | 23,62 | -0,55% | 3.580,00 |
| 15.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -2,34% | 700,00 |
| 14.10.2024 | 24,00 | 24,32 | 24,00 | 24,32 | -0,53% | 26.115,00 |
| 11.10.2024 | 23,96 | 24,45 | 23,96 | 24,45 | 1,28% | 3.671,00 |
| 10.10.2024 | 23,82 | 24,14 | 23,73 | 24,14 | 3,43% | 11.827,00 |
| 09.10.2024 | 24,15 | 24,15 | 23,34 | 23,34 | -3,91% | 2.270,00 |
| 08.10.2024 | 23,85 | 24,30 | 23,85 | 24,29 | 0,87% | 8.713,00 |
| 07.10.2024 | 23,40 | 24,16 | 23,10 | 24,08 | 3,79% | 8.179,00 |
| 04.10.2024 | 24,08 | 24,08 | 23,00 | 23,20 | -6,38% | 5.638,00 |
| 03.10.2024 | 24,50 | 25,00 | 24,14 | 24,78 | 0,36% | 38.493,00 |
| 02.10.2024 | 24,42 | 24,69 | 24,27 | 24,69 | 2,88% | 34.404,00 |
| 01.10.2024 | 24,30 | 24,30 | 24,00 | 24,00 | -0,66% | 35.000,00 |
| 30.09.2024 | 23,75 | 24,50 | 23,75 | 24,16 | 2,42% | 39.530,00 |
| 27.09.2024 | 24,02 | 24,02 | 23,32 | 23,59 | -2,80% | 68.091,00 |
| 26.09.2024 | 23,70 | 24,27 | 23,70 | 24,27 | 3,59% | 32.261,00 |
| 25.09.2024 | 22,27 | 23,58 | 22,27 | 23,43 | 5,64% | 60.483,00 |
| 24.09.2024 | 21,99 | 22,47 | 21,97 | 22,18 | 4,67% | 23.706,00 |
| 23.09.2024 | 21,50 | 21,50 | 21,08 | 21,19 | -7,43% | 94.275,00 |
| 19.09.2024 | 22,45 | 22,89 | 22,45 | 22,89 | 3,25% | 14.964,00 |
| 18.09.2024 | 22,31 | 22,33 | 21,78 | 22,17 | -1,86% | 40.598,00 |
| 17.09.2024 | 21,77 | 22,59 | 21,77 | 22,59 | -0,18% | 12.420,00 |
| 16.09.2024 | 22,67 | 22,67 | 22,26 | 22,63 | 0,22% | 4.338,00 |
| 13.09.2024 | 22,91 | 23,23 | 22,53 | 22,58 | -0,88% | 49.457,00 |
| 12.09.2024 | 22,37 | 22,78 | 22,34 | 22,78 | 4,50% | 67.260,00 |
| 11.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | 1.000,00 |
| 10.09.2024 | 21,53 | 21,76 | 21,49 | 21,75 | 1,16% | 33.414,00 |
| 09.09.2024 | 21,25 | 21,50 | 21,25 | 21,50 | 0,61% | 32.534,00 |
| 06.09.2024 | 21,28 | 21,50 | 21,28 | 21,37 | 0,99% | 410,00 |
| 05.09.2024 | 21,55 | 21,55 | 20,87 | 21,16 | -2,58% | 13.605,00 |
| 04.09.2024 | 21,54 | 21,72 | 21,52 | 21,72 | -1,23% | 75.270,00 |
| 03.09.2024 | 22,24 | 22,24 | 21,97 | 21,99 | -0,05% | 1.387,00 |
| 02.09.2024 | 22,08 | 22,08 | 22,00 | 22,00 | 0,00% | 3.653,00 |
| 30.08.2024 | 22,24 | 22,24 | 21,81 | 22,00 | 1,20% | 78.180,00 |
| 29.08.2024 | 21,11 | 21,74 | 20,95 | 21,74 | 0,56% | 27.001,00 |
| 28.08.2024 | 23,06 | 23,67 | 21,00 | 21,62 | -11,72% | 116.802,00 |
| 27.08.2024 | 23,37 | 24,49 | 23,37 | 24,49 | 4,66% | 108.764,00 |
| 26.08.2024 | 23,19 | 24,00 | 23,10 | 23,40 | 5,50% | 133.757,00 |
| 23.08.2024 | 22,27 | 22,27 | 21,90 | 22,18 | 0,64% | 57.770,00 |
| 22.08.2024 | 21,98 | 22,36 | 21,98 | 22,04 | -0,45% | 29.048,00 |
| 21.08.2024 | 21,67 | 22,25 | 21,64 | 22,14 | 1,56% | 59.846,00 |
| 20.08.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -3,33% | 2.427,00 |
| 19.08.2024 | 22,00 | 22,55 | 21,88 | 22,55 | 1,44% | 27.274,00 |
| 16.08.2024 | 22,22 | 22,74 | 22,22 | 22,23 | -0,85% | 15.988,00 |
| 15.08.2024 | 22,77 | 22,77 | 22,20 | 22,42 | -1,67% | 109.218,00 |
| 14.08.2024 | 22,57 | 22,80 | 22,47 | 22,80 | 0,88% | 20.889,00 |
| 13.08.2024 | 23,33 | 23,33 | 22,60 | 22,60 | -1,74% | 9.550,00 |
| 12.08.2024 | 23,15 | 23,35 | 22,96 | 23,00 | 2,09% | 57.928,00 |
| 09.08.2024 | 22,55 | 22,99 | 22,50 | 22,53 | 0,31% | 82.992,00 |
| 08.08.2024 | 21,73 | 22,50 | 21,73 | 22,46 | 0,22% | 51.942,00 |
| 07.08.2024 | 22,01 | 22,52 | 22,01 | 22,41 | 5,71% | 13.600,00 |
| 06.08.2024 | 21,95 | 22,33 | 21,20 | 21,20 | 0,00% | 84.515,00 |
| 05.08.2024 | 21,15 | 21,30 | 20,00 | 21,20 | 0,24% | 276.334,00 |
| 02.08.2024 | 22,33 | 22,90 | 21,15 | 21,15 | -6,62% | 35.589,00 |