14,289NOK
-4,00%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,76 | 14,77 | 13,54 | 14,12 | -5,16% | - |
| 03.04.2025 | 14,95 | 15,19 | 14,80 | 14,89 | -3,78% | 32.299,00 |
| 02.04.2025 | 15,74 | 15,88 | 15,47 | 15,47 | -2,67% | 47.889,00 |
| 01.04.2025 | 15,90 | 15,98 | 15,68 | 15,90 | 0,16% | 8.834,00 |
| 31.03.2025 | 16,50 | 16,50 | 15,71 | 15,87 | -2,64% | 91.484,00 |
| 28.03.2025 | 16,31 | 16,63 | 16,11 | 16,30 | -0,31% | 19.149,00 |
| 27.03.2025 | 16,66 | 16,66 | 16,02 | 16,35 | -1,77% | 68.942,00 |
| 26.03.2025 | 17,20 | 17,20 | 16,56 | 16,65 | 1,74% | 36.368,00 |
| 25.03.2025 | 16,30 | 16,67 | 16,29 | 16,36 | 0,68% | 21.193,00 |
| 24.03.2025 | 16,34 | 16,42 | 16,25 | 16,25 | -0,67% | 42.763,00 |
| 21.03.2025 | 16,71 | 16,71 | 16,36 | 16,36 | -0,82% | 32.790,00 |
| 20.03.2025 | 16,90 | 16,90 | 16,42 | 16,50 | -7,23% | 68.272,00 |
| 19.03.2025 | 18,12 | 18,12 | 17,60 | 17,78 | 0,62% | 11.542,00 |
| 18.03.2025 | 17,64 | 17,73 | 17,30 | 17,67 | 2,23% | 102.604,00 |
| 17.03.2025 | 17,54 | 17,90 | 17,29 | 17,29 | 2,52% | 25.138,00 |
| 14.03.2025 | 17,10 | 17,10 | 16,86 | 16,86 | -3,38% | 23.729,00 |
| 13.03.2025 | 16,62 | 17,45 | 16,62 | 17,45 | 2,77% | 27.270,00 |
| 12.03.2025 | 17,05 | 17,05 | 16,98 | 16,98 | 0,92% | 1.100,00 |
| 11.03.2025 | 16,50 | 17,09 | 16,50 | 16,83 | -1,06% | 9.017,00 |
| 10.03.2025 | 17,00 | 17,14 | 17,00 | 17,01 | 0,32% | 45.887,00 |
| 07.03.2025 | 16,66 | 16,95 | 16,51 | 16,95 | 1,56% | 4.774,00 |
| 06.03.2025 | 16,98 | 17,00 | 16,65 | 16,69 | -1,30% | 45.946,00 |
| 05.03.2025 | 17,30 | 17,30 | 16,91 | 16,91 | -0,18% | 26.748,00 |
| 04.03.2025 | 17,50 | 17,50 | 16,66 | 16,94 | -3,42% | 227.077,00 |
| 03.03.2025 | 18,14 | 18,17 | 17,54 | 17,54 | -2,56% | 55.667,00 |
| 28.02.2025 | 17,65 | 18,01 | 17,55 | 18,00 | -0,83% | 57.840,00 |
| 27.02.2025 | 17,70 | 18,16 | 17,56 | 18,15 | 0,81% | 7.263,00 |
| 26.02.2025 | 18,08 | 18,08 | 17,71 | 18,01 | -0,77% | 171.922,00 |
| 25.02.2025 | 18,10 | 18,48 | 17,94 | 18,15 | -1,63% | 16.295,00 |
| 24.02.2025 | 18,50 | 18,68 | 18,40 | 18,45 | -4,60% | 23.840,00 |
| 21.02.2025 | 18,95 | 19,34 | 18,95 | 19,34 | 3,04% | 3.700,00 |
| 20.02.2025 | 19,27 | 19,27 | 18,68 | 18,77 | 0,83% | 42.954,00 |
| 18.02.2025 | 18,54 | 18,80 | 18,51 | 18,61 | 1,17% | 13.582,00 |
| 17.02.2025 | 18,67 | 18,67 | 18,40 | 18,40 | -1,45% | 3.823,00 |
| 14.02.2025 | 19,46 | 19,46 | 18,67 | 18,67 | -3,89% | 2.976,00 |
| 13.02.2025 | 19,49 | 19,61 | 19,30 | 19,42 | -0,92% | 7.560,00 |
| 12.02.2025 | 19,87 | 19,87 | 19,54 | 19,60 | 0,95% | 1.359,00 |
| 11.02.2025 | 18,25 | 19,42 | 18,25 | 19,42 | 4,13% | 13.711,00 |
| 10.02.2025 | 19,17 | 19,17 | 18,61 | 18,65 | -0,37% | 7.724,00 |
| 07.02.2025 | 18,68 | 18,72 | 18,39 | 18,72 | 0,78% | 15.678,00 |
| 06.02.2025 | 18,38 | 18,61 | 18,38 | 18,57 | 1,95% | 44.893,00 |
| 05.02.2025 | 18,38 | 18,83 | 18,22 | 18,22 | -3,42% | 8.383,00 |
| 04.02.2025 | 18,10 | 18,86 | 18,10 | 18,86 | 4,20% | 65.948,00 |
| 03.02.2025 | 18,50 | 18,50 | 17,80 | 18,10 | 0,28% | 28.512,00 |
| 31.01.2025 | 18,81 | 18,81 | 18,05 | 18,05 | -1,10% | 99.327,00 |
| 30.01.2025 | 18,29 | 18,29 | 18,15 | 18,25 | 0,58% | 12.830,00 |
| 29.01.2025 | 18,18 | 18,18 | 18,06 | 18,15 | -0,85% | 82.628,00 |
| 28.01.2025 | 18,15 | 18,65 | 18,15 | 18,30 | 1,44% | 9.431,00 |
| 27.01.2025 | 18,26 | 18,26 | 18,00 | 18,04 | -2,54% | 9.887,00 |
| 24.01.2025 | 18,56 | 18,56 | 18,51 | 18,51 | 0,71% | 1.410,00 |
| 23.01.2025 | 18,16 | 18,38 | 18,16 | 18,38 | 1,21% | 2.100,00 |
| 22.01.2025 | 18,59 | 18,62 | 18,16 | 18,16 | -3,22% | 15.163,00 |
| 21.01.2025 | 18,78 | 18,78 | 18,70 | 18,77 | -0,29% | 1.510,00 |
| 20.01.2025 | 18,36 | 19,00 | 18,36 | 18,82 | 2,84% | 14.158,00 |
| 17.01.2025 | 18,73 | 18,73 | 18,00 | 18,30 | -3,17% | 42.041,00 |
| 16.01.2025 | 19,15 | 19,15 | 18,68 | 18,90 | -0,74% | 27.135,00 |
| 15.01.2025 | 18,54 | 19,08 | 18,46 | 19,04 | 0,13% | 59.914,00 |
| 14.01.2025 | 19,10 | 19,18 | 18,97 | 19,02 | -0,08% | 7.210,00 |
| 13.01.2025 | 19,78 | 19,78 | 19,03 | 19,03 | -3,57% | 62.044,00 |
| 10.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 1,94% | 100,00 |
| 09.01.2025 | 20,19 | 20,19 | 19,36 | 19,36 | -3,97% | 21.398,00 |
| 08.01.2025 | 20,49 | 20,62 | 20,11 | 20,16 | -0,74% | 2.686,00 |
| 07.01.2025 | 20,50 | 20,50 | 20,00 | 20,31 | -0,29% | 3.519,00 |
| 06.01.2025 | 20,50 | 20,56 | 20,31 | 20,37 | -5,30% | 5.056,00 |
| 03.01.2025 | 21,60 | 21,75 | 21,49 | 21,51 | -1,96% | 13.643,00 |
| 02.01.2025 | 21,56 | 21,96 | 21,56 | 21,94 | 5,58% | 35.868,00 |
| 30.12.2024 | 20,90 | 20,90 | 20,67 | 20,78 | -0,24% | 13.312,00 |
| 27.12.2024 | 20,75 | 21,02 | 20,75 | 20,83 | 1,51% | 258.811,00 |
| 23.12.2024 | 20,13 | 20,57 | 20,12 | 20,52 | 4,11% | 49.623,00 |
| 20.12.2024 | 20,69 | 20,69 | 19,71 | 19,71 | -1,70% | 3.501,00 |
| 19.12.2024 | 19,68 | 20,26 | 19,68 | 20,05 | 1,39% | 14.194,00 |
| 18.12.2024 | 19,25 | 19,88 | 19,25 | 19,78 | 2,67% | 5.283,00 |
| 17.12.2024 | 19,90 | 19,90 | 19,26 | 19,26 | -3,46% | 16.856,00 |
| 16.12.2024 | 20,24 | 20,51 | 19,95 | 19,95 | -1,87% | 57.852,00 |
| 13.12.2024 | 20,76 | 20,77 | 20,33 | 20,33 | 0,64% | 17.961,00 |
| 12.12.2024 | 20,62 | 20,62 | 19,97 | 20,20 | -6,83% | 100.903,00 |
| 11.12.2024 | 21,52 | 21,86 | 21,42 | 21,68 | -0,32% | 50.467,00 |
| 10.12.2024 | 21,37 | 21,80 | 21,37 | 21,75 | -0,18% | 13.200,00 |
| 09.12.2024 | 22,20 | 22,30 | 21,79 | 21,79 | -0,95% | 40.966,00 |
| 06.12.2024 | 22,32 | 22,32 | 21,85 | 22,00 | -1,43% | 15.597,00 |
| 05.12.2024 | 22,69 | 22,69 | 21,95 | 22,32 | -1,59% | 4.792,00 |
| 04.12.2024 | 22,22 | 22,68 | 22,22 | 22,68 | 1,98% | 15.328,00 |
| 03.12.2024 | 21,92 | 22,27 | 21,90 | 22,24 | 2,96% | 10.180,00 |
| 02.12.2024 | 21,85 | 21,85 | 21,44 | 21,60 | -0,23% | 15.721,00 |
| 29.11.2024 | 21,52 | 21,82 | 21,47 | 21,65 | -1,10% | 68.093,00 |
| 28.11.2024 | 21,80 | 22,09 | 21,80 | 21,89 | 0,23% | 9.889,00 |
| 27.11.2024 | 22,75 | 22,75 | 21,80 | 21,84 | -5,74% | 12.765,00 |
| 26.11.2024 | 23,53 | 23,53 | 23,02 | 23,17 | -0,13% | 7.252,00 |
| 25.11.2024 | 24,55 | 24,75 | 23,20 | 23,20 | -9,41% | 68.750,00 |
| 22.11.2024 | 25,72 | 25,72 | 25,61 | 25,61 | -0,16% | 2.800,00 |
| 21.11.2024 | 26,40 | 26,40 | 25,50 | 25,65 | -3,50% | 4.119,00 |
| 20.11.2024 | 25,82 | 26,64 | 25,82 | 26,58 | 4,36% | 11.301,00 |
| 19.11.2024 | 25,55 | 25,55 | 25,40 | 25,47 | 1,47% | 2.647,00 |
| 18.11.2024 | 24,28 | 25,10 | 24,25 | 25,10 | 3,68% | 9.824,00 |
| 15.11.2024 | 23,78 | 24,25 | 23,77 | 24,21 | 0,58% | 28.353,00 |
| 14.11.2024 | 23,80 | 24,07 | 23,80 | 24,07 | 6,74% | 2.500,00 |
| 13.11.2024 | 22,80 | 22,80 | 22,55 | 22,55 | 2,64% | 1.003,00 |
| 12.11.2024 | 22,32 | 22,40 | 21,97 | 21,97 | -1,92% | 6.603,00 |
| 11.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,13% | 775,00 |
| 08.11.2024 | 22,47 | 22,74 | 22,37 | 22,37 | -0,09% | 134.894,00 |