24,190NOK
-3,28%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,08 | 25,08 | 24,00 | 24,21 | -3,50% | - |
| 08.07.2026 | 24,88 | 25,46 | 24,88 | 25,09 | 0,33% | - |
| 07.07.2026 | 25,04 | 25,25 | 24,98 | 25,01 | 2,08% | 4.149,00 |
| 06.07.2026 | 24,58 | 24,79 | 23,96 | 24,50 | -0,16% | 10.132,00 |
| 03.07.2026 | 24,21 | 24,54 | 24,21 | 24,54 | 2,68% | 32.458,00 |
| 02.07.2026 | 23,83 | 23,90 | 23,70 | 23,90 | 0,13% | 3.302,00 |
| 01.07.2026 | 23,89 | 24,19 | 23,36 | 23,87 | -5,69% | 40.391,00 |
| 30.06.2026 | 26,43 | 27,02 | 25,31 | 25,31 | -2,99% | 3.337,00 |
| 29.06.2026 | 26,27 | 26,27 | 26,09 | 26,09 | 0,04% | 811,00 |
| 26.06.2026 | 25,57 | 27,00 | 25,00 | 26,08 | 4,65% | 9.494,00 |
| 25.06.2026 | 25,50 | 25,70 | 24,92 | 24,92 | -2,77% | 10.538,00 |
| 24.06.2026 | 26,00 | 26,00 | 25,36 | 25,63 | 0,55% | 1.900,00 |
| 23.06.2026 | 25,27 | 25,49 | 25,27 | 25,49 | 2,82% | 2.878,00 |
| 22.06.2026 | 24,66 | 24,85 | 24,66 | 24,79 | 1,18% | 750,00 |
| 19.06.2026 | 24,37 | 24,50 | 24,37 | 24,50 | -1,96% | 1.011,00 |
| 18.06.2026 | 25,37 | 25,40 | 24,60 | 24,99 | -2,42% | 47.914,00 |
| 17.06.2026 | 25,81 | 25,85 | 25,61 | 25,61 | -2,25% | 4.669,00 |
| 16.06.2026 | 26,11 | 26,52 | 26,11 | 26,20 | 0,77% | 55,00 |
| 15.06.2026 | 26,58 | 26,58 | 25,81 | 26,00 | -3,13% | 65.690,00 |
| 12.06.2026 | 26,44 | 26,84 | 26,44 | 26,84 | -3,10% | 1.011,00 |
| 11.06.2026 | 27,00 | 27,70 | 27,00 | 27,70 | 5,81% | 4.462,00 |
| 10.06.2026 | 26,30 | 26,30 | 25,58 | 26,18 | 1,04% | 1.636,00 |
| 09.06.2026 | 26,07 | 26,10 | 25,85 | 25,91 | -0,77% | 7.613,00 |
| 08.06.2026 | 25,96 | 26,11 | 25,78 | 26,11 | 0,73% | 21.858,00 |
| 05.06.2026 | 25,52 | 25,75 | 25,52 | 25,92 | 2,78% | 1.148,00 |
| 04.06.2026 | 25,00 | 25,22 | 25,00 | 25,22 | 0,84% | 81.949,00 |
| 03.06.2026 | 24,80 | 25,01 | 24,01 | 25,01 | 0,12% | 42.260,00 |
| 02.06.2026 | 24,43 | 25,00 | 24,26 | 24,98 | 1,46% | 11.241,00 |
| 01.06.2026 | 24,00 | 24,88 | 24,00 | 24,62 | 2,20% | 6.432,00 |
| 29.05.2026 | 24,20 | 24,57 | 23,91 | 24,09 | -0,50% | 3.792,00 |
| 28.05.2026 | 24,76 | 24,76 | 24,07 | 24,21 | -0,66% | 30.077,00 |
| 27.05.2026 | 24,09 | 25,00 | 24,09 | 24,37 | 4,91% | 10.575,00 |
| 26.05.2026 | 23,07 | 23,25 | 23,00 | 23,23 | -0,68% | 10.862,00 |
| 22.05.2026 | 23,07 | 23,39 | 23,07 | 23,39 | -2,99% | 3.082,00 |
| 21.05.2026 | 24,09 | 24,35 | 23,98 | 24,11 | -0,58% | 134.637,00 |
| 20.05.2026 | 24,08 | 24,25 | 24,04 | 24,25 | 3,46% | 3.272,00 |
| 19.05.2026 | 24,02 | 24,02 | 23,44 | 23,44 | -0,80% | 1.503,00 |
| 18.05.2026 | 23,78 | 23,95 | 23,17 | 23,63 | 0,17% | 12.227,00 |
| 15.05.2026 | 23,47 | 23,59 | 23,40 | 23,59 | -1,59% | 5.861,00 |
| 13.05.2026 | 23,97 | 23,97 | 23,97 | 23,97 | 1,10% | 2.252,00 |
| 12.05.2026 | 23,94 | 24,05 | 23,71 | 23,71 | -1,41% | 3.536,00 |
| 11.05.2026 | 23,80 | 24,17 | 23,49 | 24,05 | 5,53% | 40.901,00 |
| 08.05.2026 | 23,45 | 23,48 | 22,79 | 22,79 | -2,61% | 4.734,00 |
| 07.05.2026 | 23,58 | 23,95 | 22,98 | 23,40 | -1,27% | 4.578,00 |
| 06.05.2026 | 23,08 | 24,10 | 23,08 | 23,70 | 4,64% | 149.838,00 |
| 05.05.2026 | 22,68 | 22,68 | 21,89 | 22,65 | 0,27% | 9.486,00 |
| 04.05.2026 | 22,20 | 23,05 | 22,20 | 22,59 | 2,17% | 2.515,00 |
| 30.04.2026 | 21,39 | 22,22 | 21,39 | 22,11 | 6,50% | 665,00 |
| 29.04.2026 | 21,21 | 21,54 | 20,75 | 20,76 | -3,53% | 17.841,00 |
| 28.04.2026 | 21,51 | 21,78 | 21,40 | 21,52 | 0,05% | 16.525,00 |
| 27.04.2026 | 21,17 | 21,51 | 21,10 | 21,51 | -0,74% | 6.720,00 |
| 24.04.2026 | 21,31 | 21,67 | 21,15 | 21,67 | 0,56% | 3.966,00 |
| 23.04.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 2,38% | 1.000,00 |
| 22.04.2026 | 21,91 | 21,91 | 21,05 | 21,05 | -4,45% | 9.301,00 |
| 21.04.2026 | 22,03 | 22,15 | 22,00 | 22,03 | -0,54% | 11.204,00 |
| 20.04.2026 | 22,27 | 22,27 | 22,00 | 22,15 | 0,41% | 11.326,00 |
| 17.04.2026 | 22,68 | 23,16 | 22,06 | 22,06 | -2,35% | 9.018,00 |
| 16.04.2026 | 22,56 | 22,71 | 22,56 | 22,59 | -1,78% | 2.632,00 |
| 15.04.2026 | 23,13 | 23,20 | 23,00 | 23,00 | -1,58% | 12.753,00 |
| 14.04.2026 | 23,68 | 23,78 | 23,37 | 23,37 | -0,43% | 1.343,00 |
| 13.04.2026 | 23,38 | 23,53 | 23,38 | 23,47 | 1,82% | 3.722,00 |
| 10.04.2026 | 23,24 | 23,24 | 23,05 | 23,05 | -4,20% | 2.431,00 |
| 09.04.2026 | 23,36 | 24,06 | 23,36 | 24,06 | 3,93% | 48.671,00 |
| 08.04.2026 | 22,60 | 23,15 | 22,03 | 23,15 | 1,40% | 977,00 |
| 07.04.2026 | 22,90 | 23,06 | 22,62 | 22,83 | -0,31% | 12.201,00 |
| 01.04.2026 | 23,21 | 23,21 | 22,90 | 22,90 | 1,37% | 3.179,00 |
| 31.03.2026 | 22,17 | 22,59 | 22,01 | 22,59 | 1,16% | 11.119,00 |
| 30.03.2026 | 22,00 | 22,33 | 21,58 | 22,33 | -0,09% | 4.445,00 |
| 27.03.2026 | 22,83 | 22,83 | 22,31 | 22,35 | 0,04% | 2.513,00 |
| 26.03.2026 | 22,60 | 22,90 | 22,34 | 22,34 | -1,76% | 4.064,00 |
| 25.03.2026 | 23,02 | 23,25 | 22,65 | 22,74 | -1,17% | 24.300,00 |
| 24.03.2026 | 22,68 | 23,01 | 22,36 | 23,01 | 5,70% | 11.846,00 |
| 23.03.2026 | 22,00 | 22,00 | 21,18 | 21,77 | -1,49% | 19.229,00 |
| 20.03.2026 | 22,64 | 23,21 | 22,10 | 22,10 | -5,88% | 14.868,00 |
| 19.03.2026 | 23,70 | 23,70 | 23,35 | 23,48 | -2,17% | 7.126,00 |
| 18.03.2026 | 22,42 | 24,00 | 22,42 | 24,00 | 4,35% | 123.100,00 |
| 17.03.2026 | 23,15 | 23,15 | 22,43 | 23,00 | 1,77% | 5.136,00 |
| 16.03.2026 | 21,95 | 22,60 | 21,95 | 22,60 | 2,73% | 8.960,00 |
| 13.03.2026 | 22,00 | 22,00 | 21,33 | 22,00 | -0,77% | 30.489,00 |
| 12.03.2026 | 23,33 | 23,52 | 22,17 | 22,17 | -3,78% | 2.461,00 |
| 11.03.2026 | 23,22 | 23,37 | 23,04 | 23,04 | 0,66% | 4.187,00 |
| 10.03.2026 | 22,80 | 22,89 | 22,80 | 22,89 | 0,97% | 823,00 |
| 09.03.2026 | 22,46 | 22,67 | 22,11 | 22,67 | 1,02% | 63.815,00 |
| 06.03.2026 | 22,51 | 22,51 | 21,94 | 22,44 | -2,35% | 33.048,00 |
| 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% | 64.019,00 |
| 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% | 194.057,00 |
| 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 |