1,393€
0,92%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,40 | 1,41 | 1,37 | 1,39 | 0,89% | - |
| 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 |
| 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 |