17,596NOK
-2,25%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 15,96 | 16,09 | 15,77 | 15,77 | -0,85% | 171.786,00 |
| 07.10.2025 | 16,31 | 16,42 | 15,78 | 15,91 | -2,54% | 96.518,00 |
| 06.10.2025 | 16,80 | 16,82 | 16,02 | 16,32 | -0,64% | 90.212,00 |
| 03.10.2025 | 16,61 | 16,95 | 16,26 | 16,43 | 0,15% | 20.163,00 |
| 02.10.2025 | 16,62 | 17,06 | 16,40 | 16,40 | -1,38% | 11.977,00 |
| 01.10.2025 | 17,00 | 17,00 | 16,40 | 16,63 | 0,76% | 339.255,00 |
| 30.09.2025 | 16,80 | 17,04 | 16,48 | 16,51 | -2,16% | 225.981,00 |
| 29.09.2025 | 17,12 | 17,12 | 16,66 | 16,87 | -0,76% | 78.534,00 |
| 26.09.2025 | 17,35 | 17,44 | 17,00 | 17,00 | -2,27% | 12.731,00 |
| 25.09.2025 | 17,50 | 17,65 | 17,40 | 17,40 | -0,37% | 16.087,00 |
| 24.09.2025 | 17,69 | 17,69 | 17,31 | 17,46 | 0,92% | 28.596,00 |
| 23.09.2025 | 17,65 | 17,66 | 17,03 | 17,30 | 0,17% | 39.342,00 |
| 22.09.2025 | 18,30 | 18,30 | 17,27 | 17,27 | -3,65% | 34.710,00 |
| 19.09.2025 | 18,72 | 18,72 | 17,92 | 17,93 | -3,63% | 46.752,00 |
| 18.09.2025 | 18,46 | 18,65 | 18,33 | 18,60 | 1,86% | 4.635,00 |
| 17.09.2025 | 18,37 | 18,68 | 18,15 | 18,26 | -0,27% | 24.323,00 |
| 16.09.2025 | 18,35 | 18,40 | 18,18 | 18,31 | 0,44% | 16.782,00 |
| 15.09.2025 | 18,08 | 18,34 | 17,98 | 18,23 | 0,44% | 8.198,00 |
| 12.09.2025 | 18,16 | 18,16 | 17,98 | 18,15 | -1,52% | 690,00 |
| 11.09.2025 | 18,07 | 18,43 | 17,90 | 18,43 | 2,67% | 65.959,00 |
| 10.09.2025 | 18,69 | 18,69 | 17,92 | 17,95 | -3,34% | 95.837,00 |
| 09.09.2025 | 18,73 | 19,15 | 18,57 | 18,57 | -1,67% | 28.207,00 |
| 08.09.2025 | 18,37 | 18,89 | 18,36 | 18,89 | 2,61% | 4.456,00 |
| 05.09.2025 | 18,60 | 18,74 | 18,27 | 18,41 | 1,40% | 2.925,00 |
| 04.09.2025 | 17,91 | 18,15 | 17,91 | 18,15 | 0,86% | 1.700,00 |
| 03.09.2025 | 18,06 | 18,40 | 17,90 | 18,00 | -2,28% | 19.023,00 |
| 02.09.2025 | 18,00 | 18,42 | 18,00 | 18,42 | 2,82% | 1.850,00 |
| 01.09.2025 | 18,39 | 18,39 | 17,90 | 17,91 | 0,14% | 13.329,00 |
| 29.08.2025 | 17,95 | 18,29 | 17,82 | 17,89 | -0,69% | 17.748,00 |
| 28.08.2025 | 18,00 | 18,73 | 17,96 | 18,01 | 0,47% | 38.131,00 |
| 27.08.2025 | 19,52 | 19,52 | 17,75 | 17,93 | -6,30% | 113.920,00 |
| 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 |