17,932NOK
-6,26%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 19,25 | 19,25 | 17,77 | 17,94 | -6,22% | - |
| 26.08.2025 | 19,20 | 19,50 | 18,75 | 19,13 | -0,36% | 107.608,00 |
| 25.08.2025 | 19,90 | 20,07 | 19,18 | 19,20 | -2,27% | 43.719,00 |
| 22.08.2025 | 19,27 | 19,89 | 19,27 | 19,65 | 2,83% | 6.834,00 |
| 21.08.2025 | 19,50 | 19,50 | 18,91 | 19,11 | 0,13% | 14.587,00 |
| 20.08.2025 | 19,07 | 19,66 | 19,05 | 19,08 | 0,10% | 3.388,00 |
| 19.08.2025 | 18,98 | 19,70 | 18,98 | 19,06 | -1,75% | 2.716,00 |
| 18.08.2025 | 19,31 | 19,61 | 18,76 | 19,40 | 0,67% | 17.163,00 |
| 15.08.2025 | 19,72 | 19,72 | 19,22 | 19,27 | -1,18% | 57.373,00 |
| 14.08.2025 | 20,53 | 20,53 | 19,45 | 19,50 | -2,69% | 33.751,00 |
| 13.08.2025 | 19,87 | 20,36 | 19,79 | 20,04 | 1,34% | 15.933,00 |
| 12.08.2025 | 19,90 | 20,07 | 19,50 | 19,78 | 1,36% | 51.140,00 |
| 11.08.2025 | 19,42 | 19,79 | 19,42 | 19,51 | -2,64% | 104.844,00 |
| 08.08.2025 | 19,65 | 20,26 | 19,65 | 20,04 | 0,20% | 107.695,00 |
| 07.08.2025 | 19,73 | 20,00 | 19,54 | 20,00 | 3,71% | 8.176,00 |
| 06.08.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -3,55% | 10.000,00 |
| 05.08.2025 | 19,45 | 20,00 | 19,45 | 20,00 | 5,43% | 1.650,00 |
| 04.08.2025 | 18,73 | 19,19 | 18,68 | 18,97 | -0,18% | 8.825,00 |
| 01.08.2025 | 18,57 | 19,39 | 18,57 | 19,00 | -0,37% | 40.657,00 |
| 31.07.2025 | 19,49 | 19,49 | 19,07 | 19,07 | -1,40% | 17.592,00 |
| 30.07.2025 | 19,91 | 19,91 | 19,10 | 19,34 | 1,23% | 220.169,00 |
| 29.07.2025 | 19,40 | 20,00 | 19,11 | 19,11 | -2,00% | 3.600,00 |
| 28.07.2025 | 19,36 | 19,63 | 19,36 | 19,50 | 1,80% | 5.340,00 |
| 25.07.2025 | 19,05 | 19,62 | 19,05 | 19,15 | 0,50% | 10.110,00 |
| 24.07.2025 | 18,98 | 19,06 | 18,97 | 19,06 | 1,03% | 6.063,00 |
| 23.07.2025 | 18,84 | 18,86 | 18,84 | 18,86 | 4,06% | 102.875,00 |
| 22.07.2025 | 18,38 | 18,38 | 17,66 | 18,13 | -1,76% | 5.781,00 |
| 21.07.2025 | 18,83 | 18,90 | 18,42 | 18,45 | -2,77% | 94.506,00 |
| 18.07.2025 | 18,10 | 18,98 | 18,10 | 18,98 | 5,07% | 145.404,00 |
| 17.07.2025 | 17,98 | 18,08 | 17,78 | 18,06 | 1,57% | 55.176,00 |
| 16.07.2025 | 17,60 | 17,86 | 17,23 | 17,78 | 3,01% | 200.808,00 |
| 15.07.2025 | 17,17 | 17,42 | 17,17 | 17,26 | -0,23% | 61.532,00 |
| 14.07.2025 | 17,40 | 17,40 | 17,10 | 17,30 | -0,03% | 4.677,00 |
| 11.07.2025 | 17,25 | 17,31 | 17,15 | 17,31 | 3,75% | 72.727,00 |
| 10.07.2025 | 17,15 | 17,15 | 16,51 | 16,68 | -0,39% | 3.834,00 |
| 09.07.2025 | 17,25 | 17,25 | 16,75 | 16,75 | -1,50% | 10.444,00 |
| 08.07.2025 | 17,43 | 17,43 | 17,00 | 17,00 | -0,41% | 6.200,00 |
| 07.07.2025 | 16,25 | 17,24 | 16,25 | 17,07 | 6,49% | 73.557,00 |
| 04.07.2025 | 16,25 | 16,25 | 16,00 | 16,03 | -0,12% | 20.946,00 |
| 03.07.2025 | 15,88 | 16,25 | 15,84 | 16,05 | 2,56% | 2.974,00 |
| 02.07.2025 | 15,51 | 15,73 | 15,51 | 15,65 | -0,63% | 1.065,00 |
| 01.07.2025 | 16,05 | 16,05 | 15,62 | 15,75 | -1,13% | 106.970,00 |
| 30.06.2025 | 16,12 | 16,12 | 15,75 | 15,93 | -1,48% | 6.704,00 |
| 27.06.2025 | 15,99 | 16,35 | 15,92 | 16,17 | 1,13% | 129.148,00 |
| 26.06.2025 | 16,22 | 16,22 | 15,91 | 15,99 | -1,93% | 8.000,00 |
| 25.06.2025 | 16,00 | 16,55 | 15,75 | 16,31 | 3,52% | 44.067,00 |
| 24.06.2025 | 16,02 | 16,02 | 15,74 | 15,75 | -0,54% | 1.524,00 |
| 23.06.2025 | 15,70 | 15,84 | 15,70 | 15,84 | 0,76% | 1.700,00 |
| 20.06.2025 | 15,91 | 15,91 | 15,72 | 15,72 | -6,18% | 28.971,00 |
| 19.06.2025 | 16,68 | 16,82 | 16,57 | 16,75 | -1,24% | 18.763,00 |
| 18.06.2025 | 17,27 | 17,27 | 16,55 | 16,96 | 0,27% | 27.485,00 |
| 17.06.2025 | 16,80 | 16,99 | 16,74 | 16,92 | 1,77% | 54.712,00 |
| 16.06.2025 | 17,30 | 17,50 | 16,51 | 16,62 | -3,37% | 120.700,00 |
| 13.06.2025 | 16,86 | 17,25 | 16,86 | 17,20 | 3,86% | 76.525,00 |
| 12.06.2025 | 16,27 | 16,56 | 16,24 | 16,56 | 0,36% | 145.888,00 |
| 11.06.2025 | 16,38 | 16,50 | 16,35 | 16,50 | 1,16% | 1.651,00 |
| 10.06.2025 | 16,68 | 16,68 | 16,27 | 16,31 | -1,33% | 23.113,00 |
| 06.06.2025 | 16,01 | 16,53 | 16,01 | 16,53 | 1,75% | 1.105,00 |
| 05.06.2025 | 16,21 | 16,25 | 16,07 | 16,25 | 0,12% | 8.452,00 |
| 04.06.2025 | 16,20 | 16,29 | 16,20 | 16,23 | 0,12% | 4.949,00 |
| 03.06.2025 | 16,70 | 16,70 | 16,21 | 16,21 | -2,67% | 3.066,00 |
| 02.06.2025 | 15,71 | 16,70 | 15,71 | 16,65 | 3,42% | 27.021,00 |
| 30.05.2025 | 15,91 | 16,20 | 15,91 | 16,10 | -0,62% | 169.677,00 |
| 28.05.2025 | 16,22 | 16,29 | 16,20 | 16,20 | 0,03% | 3.435,00 |
| 27.05.2025 | 16,12 | 16,20 | 16,10 | 16,20 | 2,76% | 3.371,00 |
| 26.05.2025 | 15,90 | 15,90 | 15,76 | 15,76 | 1,68% | 16.666,00 |
| 23.05.2025 | 15,04 | 15,50 | 15,04 | 15,50 | 2,55% | 48.051,00 |
| 22.05.2025 | 17,34 | 17,34 | 14,23 | 15,12 | -11,71% | 288.023,00 |
| 21.05.2025 | 17,20 | 17,20 | 17,01 | 17,12 | -0,98% | 15.800,00 |
| 20.05.2025 | 17,65 | 17,65 | 17,21 | 17,29 | 0,67% | 14.057,00 |
| 19.05.2025 | 17,10 | 17,24 | 16,84 | 17,18 | -1,18% | 34.956,00 |
| 16.05.2025 | 17,36 | 17,44 | 17,20 | 17,38 | 1,97% | 70.652,00 |
| 15.05.2025 | 17,36 | 17,36 | 16,50 | 17,05 | -0,18% | 4.654,00 |
| 14.05.2025 | 16,77 | 17,10 | 16,70 | 17,08 | 4,21% | 147.542,00 |
| 13.05.2025 | 16,15 | 16,39 | 16,00 | 16,39 | 2,44% | 92.139,00 |
| 12.05.2025 | 16,16 | 16,16 | 15,60 | 16,00 | 5,75% | 86.302,00 |
| 09.05.2025 | 14,86 | 15,20 | 14,86 | 15,13 | 1,68% | 7.108,00 |
| 08.05.2025 | 14,78 | 14,88 | 14,70 | 14,88 | 0,57% | 116.275,00 |
| 07.05.2025 | 15,30 | 15,30 | 14,52 | 14,79 | -3,65% | 104.118,00 |
| 06.05.2025 | 15,61 | 15,61 | 15,35 | 15,35 | -1,48% | 7.285,00 |
| 05.05.2025 | 15,75 | 15,78 | 15,58 | 15,58 | 0,26% | 120.182,00 |
| 02.05.2025 | 15,90 | 15,90 | 15,50 | 15,54 | 2,64% | 21.195,00 |
| 30.04.2025 | 15,34 | 15,34 | 15,14 | 15,14 | 0,90% | 14.343,00 |
| 29.04.2025 | 14,67 | 15,01 | 14,67 | 15,01 | 1,01% | 934,00 |
| 28.04.2025 | 15,58 | 15,58 | 14,86 | 14,86 | -5,74% | 4.816,00 |
| 25.04.2025 | 15,76 | 15,76 | 15,20 | 15,76 | 4,37% | 5.144,00 |
| 24.04.2025 | 15,12 | 15,25 | 15,10 | 15,10 | 0,94% | 13.757,00 |
| 23.04.2025 | 14,50 | 14,96 | 14,50 | 14,96 | 5,50% | 56.182,00 |
| 22.04.2025 | 14,57 | 14,57 | 13,80 | 14,18 | -2,24% | 259.854,00 |
| 16.04.2025 | 14,66 | 14,69 | 14,51 | 14,51 | -1,06% | 43.866,00 |
| 15.04.2025 | 15,10 | 15,10 | 14,66 | 14,66 | -0,03% | 206.142,00 |
| 14.04.2025 | 15,47 | 15,47 | 14,67 | 14,67 | -5,14% | 171.725,00 |
| 11.04.2025 | 14,74 | 15,46 | 14,63 | 15,46 | 4,74% | 189.268,00 |
| 10.04.2025 | 15,50 | 15,69 | 14,76 | 14,76 | 6,96% | 39.717,00 |
| 09.04.2025 | 14,49 | 14,71 | 13,51 | 13,80 | -5,25% | 410.714,00 |
| 08.04.2025 | 14,90 | 15,03 | 14,16 | 14,57 | 4,00% | 390.414,00 |
| 07.04.2025 | 12,78 | 14,01 | 12,78 | 14,01 | 3,17% | 86.640,00 |
| 04.04.2025 | 14,71 | 14,71 | 13,55 | 13,58 | -8,80% | 148.042,00 |
| 03.04.2025 | 14,95 | 15,19 | 14,80 | 14,89 | -3,78% | 32.299,00 |
| 02.04.2025 | 15,74 | 15,88 | 15,47 | 15,47 | -2,67% | 47.889,00 |