26,715NOK
-3,76%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 27,60 | 27,61 | 26,69 | 26,73 | -3,72% | - |
| 22.10.2026 | 28,46 | 28,46 | 27,75 | 27,76 | -1,39% | 424,00 |
| 21.10.2026 | 28,30 | 28,45 | 28,15 | 28,15 | 0,64% | 4.140,00 |
| 20.10.2026 | 28,31 | 28,31 | 27,81 | 27,97 | -2,92% | 46.501,00 |
| 19.10.2026 | 28,77 | 28,87 | 28,50 | 28,81 | -0,31% | 11.925,00 |
| 16.10.2026 | 28,70 | 29,08 | 28,26 | 28,90 | 0,52% | 27.593,00 |
| 15.10.2026 | 28,23 | 28,76 | 28,01 | 28,75 | -0,48% | 25.117,00 |
| 14.10.2026 | 30,00 | 30,17 | 28,89 | 28,89 | -3,31% | 12.350,00 |
| 13.10.2026 | 29,55 | 29,88 | 29,55 | 29,88 | 2,05% | 2.016,00 |
| 12.10.2026 | 28,98 | 29,50 | 28,94 | 29,28 | 1,24% | 6.879,00 |
| 09.10.2026 | 28,78 | 28,92 | 28,52 | 28,92 | 0,94% | 32.746,00 |
| 08.10.2026 | 28,27 | 28,66 | 28,27 | 28,65 | 1,56% | 2.495,00 |
| 07.10.2026 | 28,69 | 28,86 | 28,21 | 28,21 | -1,64% | 4.435,00 |
| 06.10.2026 | 29,17 | 29,17 | 28,68 | 28,68 | -3,01% | 53.287,00 |
| 05.10.2026 | 29,06 | 29,57 | 29,00 | 29,57 | 1,65% | 3.766,00 |
| 02.10.2026 | 29,00 | 29,15 | 29,00 | 29,09 | 2,18% | 882,00 |
| 01.10.2026 | 28,57 | 28,81 | 28,44 | 28,47 | -2,20% | 3.507,00 |
| 30.09.2026 | 29,02 | 29,11 | 28,75 | 29,11 | 3,23% | 1.670,00 |
| 29.09.2026 | 29,31 | 29,31 | 28,09 | 28,20 | -0,70% | 639,00 |
| 28.09.2026 | 28,55 | 28,55 | 28,09 | 28,40 | -1,76% | 2.819,00 |
| 25.09.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -0,31% | 328,00 |
| 24.09.2026 | 28,45 | 29,00 | 28,45 | 29,00 | 3,39% | 4.758,00 |
| 23.09.2026 | 28,66 | 28,66 | 27,54 | 28,05 | -0,50% | 92.373,00 |
| 22.09.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -1,09% | 3.734,00 |
| 21.09.2026 | 28,26 | 28,50 | 27,71 | 28,50 | 0,81% | 4.755,00 |
| 18.09.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -1,08% | 2,00 |
| 17.09.2026 | 28,10 | 28,58 | 28,10 | 28,58 | 3,07% | 2.934,00 |
| 16.09.2026 | 28,00 | 28,00 | 27,56 | 27,73 | -0,40% | 5.655,00 |
| 15.09.2026 | 27,79 | 27,84 | 27,37 | 27,84 | 0,91% | 31.149,00 |
| 14.09.2026 | 27,40 | 27,59 | 27,40 | 27,59 | 1,36% | 6.674,00 |
| 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 |