1,292€
3,94%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 3,94% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,00% | - |
| 07.05.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -4,92% | 1.010,00 |
| 06.05.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 1,46% | 1.390,00 |
| 05.05.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 0,39% | 4.110,00 |
| 02.05.2025 | 1,26 | 1,36 | 1,26 | 1,30 | 0,47% | 80,00 |
| 30.04.2025 | 1,27 | 1,34 | 1,27 | 1,29 | 1,57% | 4.313,00 |
| 29.04.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 3,42% | 2.519,00 |
| 28.04.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -5,54% | 2.501,00 |
| 25.04.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 1,56% | 1.541,00 |
| 24.04.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 0,31% | - |
| 23.04.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 6,60% | - |
| 22.04.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 0,50% | 2.650,00 |
| 17.04.2025 | 1,19 | 1,25 | 1,19 | 1,19 | 0,25% | 2.050,00 |
| 16.04.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,74% | 950,00 |
| 15.04.2025 | 1,20 | 1,24 | 1,20 | 1,21 | -2,74% | 15.990,00 |
| 14.04.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -0,24% | - |
| 11.04.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 3,49% | - |
| 10.04.2025 | 1,20 | 1,35 | 1,20 | 1,20 | -2,43% | 15.000,00 |
| 09.04.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 4,58% | 8.611,00 |
| 08.04.2025 | 1,31 | 1,31 | 1,18 | 1,18 | -3,04% | 9.294,00 |
| 07.04.2025 | 1,06 | 1,30 | 1,03 | 1,22 | 1,76% | 12.172,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,18 | 1,20 | -8,00% | 9.399,00 |
| 03.04.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -4,13% | 4.020,00 |
| 02.04.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,74% | 1.550,00 |
| 01.04.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -0,22% | 2.625,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -2,12% | 850,00 |
| 28.03.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -0,49% | 2.270,00 |
| 27.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,80% | - |
| 26.03.2025 | 1,43 | 1,52 | 1,43 | 1,45 | -0,82% | 950,00 |
| 25.03.2025 | 1,41 | 1,46 | 1,41 | 1,46 | -0,21% | 408,00 |
| 24.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 3,11% | 600,00 |
| 21.03.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -0,28% | 3.010,00 |
| 20.03.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -7,73% | 1.203,00 |
| 19.03.2025 | 1,54 | 1,58 | 1,54 | 1,54 | 0,92% | 1.025,00 |
| 18.03.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -2,18% | 4.647,00 |
| 17.03.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 7,88% | 22.488,00 |
| 14.03.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,63% | 1.121,00 |
| 13.03.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 3,20% | 2,00 |
| 12.03.2025 | 1,44 | 1,50 | 1,44 | 1,44 | 0,07% | 3.205,00 |
| 10.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,27% | - |
| 07.03.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 0,78% | 14.901,00 |
| 06.03.2025 | 1,44 | 1,46 | 1,41 | 1,41 | -2,15% | 755,00 |
| 05.03.2025 | 1,44 | 1,47 | 1,44 | 1,44 | 0,07% | 5.500,00 |
| 04.03.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -4,07% | 390,00 |
| 03.03.2025 | 1,50 | 1,54 | 1,50 | 1,50 | 0,00% | 950,00 |
| 28.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 26.02.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | 3.500,00 |
| 25.02.2025 | 1,52 | 1,64 | 1,52 | 1,53 | -1,03% | 1.500,00 |
| 24.02.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -8,03% | 87,00 |
| 21.02.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 5,92% | 22,00 |
| 20.02.2025 | 1,60 | 1,64 | 1,59 | 1,59 | -0,13% | 100,00 |
| 19.02.2025 | 1,63 | 1,65 | 1,59 | 1,59 | 0,57% | 2.300,00 |
| 18.02.2025 | 1,58 | 1,62 | 1,58 | 1,58 | -0,32% | 2.043,00 |
| 17.02.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 0,00% | 2.550,00 |
| 14.02.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,16% | 3.155,00 |
| 13.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,88% | - |
| 12.02.2025 | 1,66 | 1,69 | 1,65 | 1,65 | 1,35% | 6.000,00 |
| 11.02.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | 600,00 |
| 10.02.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 2,47% | 1.771,00 |
| 07.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 06.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,39% | - |
| 05.02.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -2,81% | 1.300,00 |
| 04.02.2025 | 1,53 | 1,61 | 1,53 | 1,60 | 4,64% | 650,00 |
| 03.02.2025 | 1,53 | 1,55 | 1,53 | 1,53 | -1,67% | 1.044,00 |
| 31.01.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -0,64% | 850,00 |
| 30.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,62% | - |
| 29.01.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 28.01.2025 | 1,53 | 1,59 | 1,53 | 1,54 | -1,54% | 52,00 |
| 27.01.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,56% | 10,00 |
| 24.01.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -1,54% | 760,00 |
| 23.01.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 2,30% | - |
| 22.01.2025 | 1,56 | 1,59 | 1,53 | 1,53 | -2,56% | 10.345,00 |
| 21.01.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,39% | 14.800,00 |
| 20.01.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 3,59% | 240,00 |
| 17.01.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -3,53% | 6,00 |
| 16.01.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,67% | 15.500,00 |
| 15.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 650,00 |
| 14.01.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -4,24% | 1.030,00 |
| 13.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,96% | - |
| 10.01.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -1,19% | - |
| 09.01.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -1,58% | - |
| 08.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -0,52% | 2,00 |
| 07.01.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -1,94% | - |
| 06.01.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -6,32% | 600,00 |
| 03.01.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 1,80% | 2.500,00 |
| 02.01.2025 | 1,79 | 1,88 | 1,79 | 1,84 | 2,63% | 35.070,00 |
| 30.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 4,81% | 20,00 |
| 27.12.2024 | 1,76 | 1,76 | 1,71 | 1,71 | 0,59% | 254,00 |
| 23.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,18% | - |
| 20.12.2024 | 1,78 | 1,78 | 1,69 | 1,69 | 1,32% | 2.664,00 |
| 19.12.2024 | 1,61 | 1,71 | 1,61 | 1,67 | 2,20% | 1.590,00 |
| 18.12.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 2,19% | - |
| 17.12.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -8,05% | 19.600,00 |
| 16.12.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,99% | 2.450,00 |
| 13.12.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -0,81% | 400,00 |
| 12.12.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -5,65% | 27.302,00 |
| 11.12.2024 | 1,83 | 1,88 | 1,82 | 1,82 | -1,46% | 2.500,00 |
| 10.12.2024 | 1,82 | 1,87 | 1,82 | 1,85 | -0,05% | 1.000,00 |