22,177NOK
-3,49%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,35 | 22,64 | 22,20 | 22,24 | -3,23% | - |
| 05.03.2026 | 23,10 | 23,39 | 22,83 | 22,98 | -1,84% | 6.285,00 |
| 04.03.2026 | 23,48 | 23,48 | 22,21 | 23,41 | 1,61% | 44.547,00 |
| 03.03.2026 | 23,33 | 23,33 | 22,48 | 23,04 | 1,63% | 22.348,00 |
| 02.03.2026 | 22,43 | 23,00 | 22,43 | 22,67 | 1,61% | 154.138,00 |
| 27.02.2026 | 21,72 | 22,36 | 21,65 | 22,31 | 2,76% | 64.419,00 |
| 26.02.2026 | 22,00 | 22,46 | 21,71 | 21,71 | -3,51% | 13.694,00 |
| 25.02.2026 | 21,87 | 22,75 | 21,46 | 22,50 | 2,97% | 26.928,00 |
| 24.02.2026 | 20,28 | 21,93 | 20,20 | 21,85 | 7,16% | 496.638,00 |
| 23.02.2026 | 20,40 | 20,71 | 20,35 | 20,39 | 0,15% | 228.078,00 |
| 20.02.2026 | 20,19 | 20,52 | 20,14 | 20,36 | 1,04% | 200.657,00 |
| 19.02.2026 | 19,81 | 20,20 | 19,40 | 20,15 | 2,28% | 102.637,00 |
| 18.02.2026 | 19,47 | 19,74 | 18,45 | 19,70 | 3,22% | 10.059,00 |
| 17.02.2026 | 19,28 | 19,28 | 19,09 | 19,09 | -0,86% | 600,00 |
| 16.02.2026 | 19,10 | 19,25 | 18,50 | 19,25 | 0,03% | 12.525,00 |
| 12.02.2026 | 18,75 | 19,25 | 18,75 | 19,25 | 3,77% | 11.260,00 |
| 11.02.2026 | 18,52 | 18,55 | 18,18 | 18,55 | 1,04% | 38.770,00 |
| 10.02.2026 | 18,75 | 18,75 | 18,36 | 18,36 | -0,05% | 5.656,00 |
| 09.02.2026 | 18,81 | 18,81 | 18,37 | 18,37 | 0,36% | 59.199,00 |
| 06.02.2026 | 18,69 | 18,77 | 17,87 | 18,30 | 4,54% | 13.767,00 |
| 05.02.2026 | 18,20 | 18,44 | 17,51 | 17,51 | -4,13% | 82.462,00 |
| 04.02.2026 | 18,79 | 18,79 | 18,16 | 18,26 | -3,10% | 13.186,00 |
| 03.02.2026 | 18,70 | 19,09 | 18,70 | 18,85 | 0,13% | 103.910,00 |
| 02.02.2026 | 18,68 | 18,95 | 18,46 | 18,82 | 1,73% | 12.023,00 |
| 30.01.2026 | 18,30 | 18,92 | 18,20 | 18,50 | 0,00% | 15.020,00 |
| 29.01.2026 | 18,28 | 18,74 | 18,28 | 18,50 | 2,61% | 7.730,00 |
| 28.01.2026 | 17,80 | 18,12 | 17,80 | 18,03 | 1,49% | 5.524,00 |
| 27.01.2026 | 17,59 | 17,90 | 17,33 | 17,77 | 0,51% | 58.961,00 |
| 26.01.2026 | 17,90 | 17,90 | 17,60 | 17,68 | 1,41% | 5.320,00 |
| 23.01.2026 | 17,94 | 17,96 | 17,43 | 17,43 | -2,38% | 17.750,00 |
| 22.01.2026 | 17,97 | 18,38 | 17,86 | 17,86 | 0,25% | 42.054,00 |
| 21.01.2026 | 17,80 | 18,15 | 17,47 | 17,81 | -0,45% | 31.986,00 |
| 20.01.2026 | 17,66 | 18,13 | 17,60 | 17,89 | 1,36% | 10.437,00 |
| 19.01.2026 | 18,01 | 18,26 | 17,65 | 17,65 | -1,51% | 6.380,00 |
| 16.01.2026 | 18,02 | 18,03 | 17,92 | 17,92 | -0,67% | 1.156,00 |
| 15.01.2026 | 18,55 | 18,55 | 17,71 | 18,04 | -2,59% | 53.556,00 |
| 14.01.2026 | 18,80 | 18,95 | 18,52 | 18,52 | -1,49% | 13.085,00 |
| 13.01.2026 | 18,08 | 18,80 | 18,08 | 18,80 | 1,62% | 32.359,00 |
| 12.01.2026 | 18,50 | 18,50 | 18,00 | 18,50 | 1,09% | 17.788,00 |
| 09.01.2026 | 18,21 | 18,79 | 18,21 | 18,30 | -0,89% | 132.668,00 |
| 08.01.2026 | 18,30 | 18,47 | 18,18 | 18,47 | 0,93% | 30.820,00 |
| 07.01.2026 | 17,50 | 18,30 | 17,50 | 18,30 | 4,57% | 10.999,00 |
| 06.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,06% | 209,00 |
| 05.01.2026 | 17,07 | 17,49 | 17,00 | 17,49 | 0,66% | 4.706,00 |
| 02.01.2026 | 18,01 | 18,01 | 17,37 | 17,37 | -1,64% | 8.178,00 |
| 30.12.2025 | 17,65 | 17,66 | 17,65 | 17,66 | 0,14% | 1.650,00 |
| 29.12.2025 | 17,07 | 17,69 | 17,07 | 17,64 | 1,15% | 28.337,00 |
| 23.12.2025 | 17,29 | 17,44 | 16,52 | 17,44 | 1,96% | 5.829,00 |
| 22.12.2025 | 17,18 | 17,26 | 17,10 | 17,10 | -0,44% | 23.131,00 |
| 19.12.2025 | 17,92 | 17,92 | 17,03 | 17,18 | -2,22% | 1.740,00 |
| 18.12.2025 | 17,56 | 17,64 | 17,56 | 17,57 | 0,54% | 2.700,00 |
| 17.12.2025 | 17,82 | 18,22 | 17,47 | 17,47 | -1,99% | 26.568,00 |
| 16.12.2025 | 17,88 | 17,88 | 17,83 | 17,83 | 2,98% | 46.101,00 |
| 15.12.2025 | 17,50 | 17,50 | 17,30 | 17,31 | 0,06% | 5.738,00 |
| 12.12.2025 | 18,14 | 18,22 | 17,30 | 17,30 | -3,89% | 9.859,00 |
| 11.12.2025 | 18,10 | 18,10 | 17,86 | 18,00 | -3,92% | 12.360,00 |
| 10.12.2025 | 18,35 | 18,74 | 18,35 | 18,74 | 1,16% | 829,00 |
| 09.12.2025 | 18,51 | 18,61 | 18,51 | 18,52 | 0,54% | 23.531,00 |
| 08.12.2025 | 18,23 | 18,50 | 18,11 | 18,42 | 1,18% | 97.385,00 |
| 05.12.2025 | 18,31 | 18,62 | 18,00 | 18,21 | -0,84% | 8.833,00 |
| 04.12.2025 | 18,22 | 18,69 | 18,22 | 18,36 | 1,44% | 3.820,00 |
| 03.12.2025 | 18,03 | 18,35 | 18,03 | 18,10 | 1,12% | 14.275,00 |
| 02.12.2025 | 18,41 | 18,41 | 17,90 | 17,90 | 0,93% | 1.161,00 |
| 01.12.2025 | 17,99 | 18,55 | 17,74 | 17,74 | -1,50% | 2.245,00 |
| 28.11.2025 | 17,23 | 18,30 | 17,23 | 18,01 | 1,92% | 3.850,00 |
| 27.11.2025 | 18,30 | 18,47 | 17,63 | 17,67 | 4,28% | 28.784,00 |
| 26.11.2025 | 16,76 | 16,94 | 16,53 | 16,94 | 1,44% | 23.134,00 |
| 25.11.2025 | 16,86 | 16,95 | 16,70 | 16,70 | 0,24% | 2.345,00 |
| 24.11.2025 | 17,02 | 17,14 | 16,66 | 16,66 | -2,40% | 17.904,00 |
| 21.11.2025 | 17,40 | 17,40 | 16,99 | 17,07 | -1,22% | 13.637,00 |
| 20.11.2025 | 18,05 | 18,05 | 17,26 | 17,28 | -3,95% | 32.772,00 |
| 19.11.2025 | 17,79 | 18,05 | 17,79 | 17,99 | 2,22% | 16.286,00 |
| 18.11.2025 | 17,62 | 17,62 | 17,60 | 17,60 | -2,84% | 9.030,00 |
| 17.11.2025 | 17,48 | 18,12 | 17,43 | 18,12 | 7,99% | 3.007,00 |
| 13.11.2025 | 17,19 | 17,19 | 16,78 | 16,78 | -3,06% | 18.280,00 |
| 12.11.2025 | 17,45 | 17,68 | 17,31 | 17,31 | -1,45% | 12.684,00 |
| 11.11.2025 | 17,55 | 18,30 | 17,55 | 17,56 | -4,04% | 15.070,00 |
| 10.11.2025 | 18,07 | 18,30 | 17,96 | 18,30 | 2,52% | 418,00 |
| 07.11.2025 | 17,74 | 17,85 | 17,48 | 17,85 | 4,51% | 4.500,00 |
| 06.11.2025 | 17,42 | 17,88 | 17,08 | 17,08 | -1,24% | 39.865,00 |
| 05.11.2025 | 17,24 | 17,30 | 17,24 | 17,30 | 0,06% | 378,00 |
| 04.11.2025 | 17,69 | 17,69 | 17,25 | 17,29 | -1,98% | 7.514,00 |
| 03.11.2025 | 17,78 | 17,81 | 17,57 | 17,64 | 1,32% | 3.876,00 |
| 31.10.2025 | 17,60 | 17,64 | 17,41 | 17,41 | -0,54% | 8.606,00 |
| 30.10.2025 | 17,45 | 17,50 | 17,45 | 17,50 | -1,82% | 33.000,00 |
| 29.10.2025 | 17,23 | 17,83 | 17,23 | 17,83 | 3,60% | 25.711,00 |
| 28.10.2025 | 16,85 | 17,21 | 16,85 | 17,21 | 1,18% | 2.446,00 |
| 27.10.2025 | 16,66 | 17,20 | 16,66 | 17,01 | 2,72% | 3.603,00 |
| 24.10.2025 | 16,95 | 17,06 | 16,56 | 16,56 | 0,27% | 4.421,00 |
| 23.10.2025 | 16,07 | 16,75 | 16,00 | 16,51 | 2,10% | 14.340,00 |
| 22.10.2025 | 16,07 | 16,17 | 16,07 | 16,17 | -0,25% | 6.187,00 |
| 21.10.2025 | 16,65 | 16,69 | 16,18 | 16,21 | -2,35% | 18.875,00 |
| 20.10.2025 | 16,28 | 16,63 | 16,28 | 16,60 | 2,03% | 11.061,00 |
| 17.10.2025 | 16,00 | 16,27 | 15,86 | 16,27 | 1,69% | 7.729,00 |
| 16.10.2025 | 16,00 | 16,39 | 15,98 | 16,00 | 0,34% | 26.423,00 |
| 15.10.2025 | 15,81 | 16,00 | 15,76 | 15,95 | 1,17% | 11.816,00 |
| 14.10.2025 | 15,87 | 15,96 | 15,70 | 15,76 | -3,25% | 18.820,00 |
| 13.10.2025 | 15,55 | 16,29 | 15,55 | 16,29 | 1,81% | 12.738,00 |
| 10.10.2025 | 15,65 | 16,25 | 15,50 | 16,00 | 2,43% | 1.462,00 |
| 09.10.2025 | 15,90 | 15,99 | 15,62 | 15,62 | -0,95% | 209.915,00 |