1,721€
2,96%
Echtzeit-Aktienkurs MPC CONTAINER SHIPS NK 1
Bid:
Ask:
Aktienkurse zur MPC CONTAINER SHIPS NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -1,12% | 400,00 |
| 06.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,90% | - |
| 05.12.2024 | 1,96 | 1,96 | 1,89 | 1,89 | -1,87% | 1.000,00 |
| 04.12.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 3,49% | - |
| 03.12.2024 | 1,87 | 1,90 | 1,86 | 1,86 | -0,48% | 3.240,00 |
| 02.12.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 0,75% | - |
| 29.11.2024 | 1,85 | 1,90 | 1,82 | 1,86 | -0,54% | 300,00 |
| 28.11.2024 | 1,87 | 1,89 | 1,87 | 1,87 | 0,21% | 3.418,00 |
| 27.11.2024 | 2,00 | 2,00 | 1,85 | 1,86 | -5,53% | 10.350,00 |
| 26.11.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -1,50% | 3.520,00 |
| 25.11.2024 | 2,13 | 2,13 | 2,00 | 2,00 | -9,50% | 15.363,00 |
| 22.11.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 0,50% | 1.700,00 |
| 21.11.2024 | 2,27 | 2,27 | 2,19 | 2,20 | -3,55% | 3.095,00 |
| 20.11.2024 | 2,18 | 2,28 | 2,18 | 2,28 | 5,80% | 4.600,00 |
| 19.11.2024 | 2,18 | 2,18 | 2,16 | 2,16 | 2,62% | 1.000,00 |
| 18.11.2024 | 2,07 | 2,14 | 2,07 | 2,10 | 3,14% | 30.750,00 |
| 15.11.2024 | 2,03 | 2,04 | 2,03 | 2,04 | 3,40% | - |
| 14.11.2024 | 1,96 | 2,07 | 1,96 | 1,97 | 4,73% | 4.241,00 |
| 13.11.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 2,01% | - |
| 12.11.2024 | 1,91 | 1,91 | 1,84 | 1,84 | -2,12% | 20,00 |
| 11.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,51% | - |
| 08.11.2024 | 1,90 | 1,91 | 1,86 | 1,86 | -1,17% | 999,00 |
| 07.11.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 3,53% | - |
| 06.11.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -3,15% | 700,00 |
| 05.11.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 2,91% | 1.001,00 |
| 04.11.2024 | 1,81 | 1,82 | 1,81 | 1,82 | -0,55% | 152,00 |
| 01.11.2024 | 1,84 | 1,87 | 1,83 | 1,83 | 1,05% | 152,00 |
| 31.10.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,91% | 20.255,00 |
| 30.10.2024 | 1,86 | 1,86 | 1,78 | 1,78 | -8,45% | 16.822,00 |
| 29.10.2024 | 1,91 | 1,98 | 1,91 | 1,94 | -1,22% | 8.795,00 |
| 28.10.2024 | 1,93 | 1,96 | 1,93 | 1,96 | -0,41% | 500,00 |
| 25.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,65% | 70,00 |
| 24.10.2024 | 1,98 | 2,02 | 1,97 | 1,99 | -1,68% | 19.930,00 |
| 23.10.2024 | 2,07 | 2,07 | 2,02 | 2,02 | -2,65% | 31.099,00 |
| 22.10.2024 | 2,04 | 2,11 | 2,04 | 2,07 | 1,67% | 798,00 |
| 21.10.2024 | 2,00 | 2,11 | 2,00 | 2,04 | 0,00% | 41.464,00 |
| 18.10.2024 | 2,04 | 2,08 | 2,04 | 2,04 | 1,69% | 990,00 |
| 17.10.2024 | 1,98 | 2,07 | 1,98 | 2,01 | 0,80% | 9.523,00 |
| 16.10.2024 | 2,00 | 2,04 | 1,99 | 1,99 | 0,51% | 55,00 |
| 15.10.2024 | 2,02 | 2,03 | 1,98 | 1,98 | -2,51% | 1.274,00 |
| 14.10.2024 | 2,08 | 2,08 | 2,03 | 2,03 | -0,25% | 4.203,00 |
| 11.10.2024 | 2,05 | 2,08 | 2,04 | 2,04 | -0,68% | 5.642,00 |
| 10.10.2024 | 2,00 | 2,08 | 2,00 | 2,05 | 3,64% | 1.350,00 |
| 09.10.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -2,85% | 499,00 |
| 08.10.2024 | 2,04 | 2,08 | 2,04 | 2,04 | 0,30% | 283,00 |
| 07.10.2024 | 1,95 | 2,10 | 1,95 | 2,03 | -0,25% | 11.525,00 |
| 04.10.2024 | 1,99 | 2,04 | 1,99 | 2,04 | -3,00% | 11.002,00 |
| 03.10.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,70% | - |
| 02.10.2024 | 2,08 | 2,13 | 2,06 | 2,06 | -0,19% | 11.060,00 |
| 01.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,10% | 1.000,00 |
| 30.09.2024 | 2,01 | 2,08 | 2,01 | 2,07 | 6,12% | 116.083,00 |
| 27.09.2024 | 2,01 | 2,02 | 1,95 | 1,95 | -2,70% | 8.066,00 |
| 26.09.2024 | 2,02 | 2,04 | 2,00 | 2,00 | 3,09% | 5.416,00 |
| 25.09.2024 | 1,94 | 2,01 | 1,94 | 1,94 | 3,19% | 13.467,00 |
| 24.09.2024 | 1,91 | 1,93 | 1,88 | 1,88 | 2,90% | 2,00 |
| 23.09.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -1,77% | 222,00 |
| 20.09.2024 | 1,89 | 1,94 | 1,86 | 1,86 | -4,81% | 118,00 |
| 19.09.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 3,50% | 386,00 |
| 18.09.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 1,56% | 251,00 |
| 17.09.2024 | 1,88 | 1,92 | 1,86 | 1,86 | -2,47% | 525,00 |
| 16.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | 220,00 |
| 13.09.2024 | 1,92 | 1,96 | 1,89 | 1,89 | -0,94% | 2.673,00 |
| 12.09.2024 | 1,84 | 1,91 | 1,84 | 1,91 | 6,06% | 5.560,00 |
| 11.09.2024 | 1,80 | 1,86 | 1,80 | 1,80 | 0,56% | 2.000,00 |
| 10.09.2024 | 1,84 | 1,85 | 1,79 | 1,79 | 1,47% | 400,00 |
| 09.09.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -1,95% | 5.612,00 |
| 06.09.2024 | 1,79 | 1,86 | 1,79 | 1,80 | -0,88% | 1.010,00 |
| 05.09.2024 | 1,82 | 1,84 | 1,81 | 1,82 | -0,87% | 5.250,00 |
| 04.09.2024 | 1,81 | 1,89 | 1,81 | 1,83 | 0,33% | 933,00 |
| 03.09.2024 | 1,88 | 1,88 | 1,83 | 1,83 | -4,15% | - |
| 02.09.2024 | 1,86 | 1,91 | 1,86 | 1,90 | 2,75% | 1.608,00 |
| 30.08.2024 | 1,90 | 1,90 | 1,85 | 1,85 | 0,98% | 1.163,00 |
| 29.08.2024 | 1,85 | 1,85 | 1,82 | 1,84 | 0,77% | 7.100,00 |
| 28.08.2024 | 2,03 | 2,03 | 1,81 | 1,82 | -10,30% | 3.905,00 |
| 27.08.2024 | 1,98 | 2,05 | 1,98 | 2,03 | 2,53% | 6.555,00 |
| 26.08.2024 | 1,97 | 1,99 | 1,97 | 1,98 | 6,80% | 36,00 |
| 23.08.2024 | 1,86 | 1,89 | 1,85 | 1,85 | 0,49% | 50,00 |
| 22.08.2024 | 1,88 | 1,90 | 1,85 | 1,85 | -2,89% | 412,00 |
| 21.08.2024 | 1,88 | 1,92 | 1,88 | 1,90 | 3,66% | 720,00 |
| 20.08.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -3,27% | 11.516,00 |
| 19.08.2024 | 1,86 | 1,94 | 1,86 | 1,90 | 2,82% | 80,00 |
| 16.08.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -5,54% | - |
| 15.08.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 1,40% | 1.504,00 |
| 14.08.2024 | 1,90 | 1,97 | 1,90 | 1,92 | -4,28% | 5.100,00 |
| 13.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 3,40% | 10.000,00 |
| 12.08.2024 | 1,94 | 1,99 | 1,94 | 1,94 | 2,64% | 5.854,00 |
| 09.08.2024 | 1,91 | 1,93 | 1,89 | 1,89 | 2,66% | 2.133,00 |
| 08.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,86% | - |
| 07.08.2024 | 1,80 | 1,94 | 1,80 | 1,88 | 4,91% | 17.413,00 |
| 06.08.2024 | 1,83 | 1,85 | 1,79 | 1,79 | 4,19% | 10.000,00 |
| 05.08.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -6,52% | 22.500,00 |