27,299NOK
0,44%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 27,32 | 27,32 | 27,00 | 27,22 | 0,15% | 15.629,00 |
| 10.09.2026 | 27,10 | 27,35 | 27,10 | 27,18 | 1,80% | 4.750,00 |
| 09.09.2026 | 26,79 | 26,79 | 26,70 | 26,70 | -2,31% | 12.680,00 |
| 08.09.2026 | 27,14 | 27,33 | 27,14 | 27,33 | 0,59% | 799,00 |
| 07.09.2026 | 27,04 | 27,17 | 27,04 | 27,17 | -0,11% | 565,00 |
| 04.09.2026 | 26,84 | 27,20 | 26,84 | 27,20 | 0,97% | 833,00 |
| 03.09.2026 | 26,43 | 26,94 | 26,43 | 26,94 | 1,81% | 3.952,00 |
| 02.09.2026 | 26,43 | 26,56 | 26,30 | 26,46 | -1,71% | 25.234,00 |
| 01.09.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,82% | 116,00 |
| 31.08.2026 | 26,86 | 26,86 | 26,70 | 26,70 | -0,56% | 150,00 |
| 28.08.2026 | 27,18 | 27,18 | 26,85 | 26,85 | -0,41% | 620,00 |
| 27.08.2026 | 26,51 | 27,02 | 26,25 | 26,96 | -2,81% | 52.256,00 |
| 26.08.2026 | 26,89 | 28,70 | 26,88 | 27,74 | -0,93% | 72.424,00 |
| 25.08.2026 | 27,46 | 28,00 | 27,44 | 28,00 | 1,52% | 7.054,00 |
| 24.08.2026 | 26,77 | 27,89 | 26,77 | 27,58 | 8,80% | 29.799,00 |
| 20.08.2026 | 25,57 | 25,57 | 25,35 | 25,35 | -0,71% | 1.528,00 |
| 18.08.2026 | 26,13 | 26,13 | 25,53 | 25,53 | -0,70% | 10.575,00 |
| 17.08.2026 | 25,71 | 25,71 | 25,71 | 25,71 | 1,22% | 752,00 |
| 14.08.2026 | 25,75 | 25,75 | 25,11 | 25,40 | 1,44% | 15.729,00 |
| 13.08.2026 | 24,65 | 25,04 | 24,65 | 25,04 | -0,36% | 1.063,00 |
| 12.08.2026 | 24,37 | 25,55 | 24,37 | 25,13 | 2,53% | 25.163,00 |
| 07.08.2026 | 24,13 | 24,54 | 24,13 | 24,51 | 1,53% | 3.033,00 |
| 06.08.2026 | 23,92 | 24,20 | 23,46 | 24,14 | 1,09% | 9.007,00 |
| 05.08.2026 | 24,23 | 24,74 | 23,69 | 23,88 | -0,71% | 39.968,00 |
| 04.08.2026 | 24,20 | 24,57 | 23,99 | 24,05 | -0,58% | 16.377,00 |
| 03.08.2026 | 24,40 | 24,58 | 24,11 | 24,19 | -1,59% | 6.602,00 |
| 31.07.2026 | 24,45 | 24,58 | 24,45 | 24,58 | -0,08% | 309,00 |
| 30.07.2026 | 24,66 | 24,66 | 24,60 | 24,60 | -0,08% | 3.701,00 |
| 29.07.2026 | 24,70 | 24,70 | 24,62 | 24,62 | 2,50% | 605,00 |
| 28.07.2026 | 24,12 | 24,12 | 24,02 | 24,02 | -1,15% | 3.176,00 |
| 27.07.2026 | 24,73 | 24,73 | 24,30 | 24,30 | -3,19% | 1.725,00 |
| 24.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 1,37% | 377,00 |
| 23.07.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -1,47% | 10,00 |
| 22.07.2026 | 24,68 | 25,13 | 24,68 | 25,13 | 3,71% | 5.601,00 |
| 21.07.2026 | 24,15 | 24,25 | 24,15 | 24,23 | 1,81% | 5.455,00 |
| 20.07.2026 | 23,66 | 23,85 | 23,66 | 23,80 | -2,46% | 1.673,00 |
| 17.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,56% | 1.000,00 |
| 16.07.2026 | 24,99 | 25,09 | 24,99 | 25,04 | -0,44% | 5.138,00 |
| 15.07.2026 | 24,79 | 25,15 | 24,79 | 25,15 | 1,41% | 6.479,00 |
| 14.07.2026 | 24,83 | 24,93 | 24,79 | 24,80 | 0,77% | 38.981,00 |
| 13.07.2026 | 24,50 | 24,61 | 24,50 | 24,61 | 4,63% | 235,00 |
| 10.07.2026 | 24,11 | 24,11 | 23,52 | 23,52 | -3,21% | 960,00 |
| 09.07.2026 | 24,88 | 24,89 | 24,30 | 24,30 | -2,84% | 11.135,00 |
| 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 |