MPC Container Ships ASA MPCC
OSL · Norwegen · Transport
NOK 28,88-0,22 (-0,76 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 28,88 | -0,76 % | NOK 28,71 | NOK 28,98 | NOK 28,23 | 2,21M |
| 2026-09-30 | NOK 29,10 | +1,68 % | NOK 28,73 | NOK 29,10 | NOK 28,37 | 1,72M |
| 2026-09-29 | NOK 28,62 | +0,07 % | NOK 28,30 | NOK 28,70 | NOK 27,90 | 1,54M |
| 2026-09-28 | NOK 28,60 | +0,85 % | NOK 28,49 | NOK 28,68 | NOK 28,16 | 713,13K |
| 2026-09-25 | NOK 28,36 | -1,39 % | NOK 28,80 | NOK 28,90 | NOK 28,00 | 812,19K |
| 2026-09-24 | NOK 28,76 | +1,91 % | NOK 28,47 | NOK 29,14 | NOK 28,47 | 1,67M |
| 2026-09-23 | NOK 28,22 | -1,54 % | NOK 28,54 | NOK 28,59 | NOK 27,59 | 1,29M |
| 2026-09-22 | NOK 28,66 | +0,39 % | NOK 28,38 | NOK 28,73 | NOK 27,78 | 1,58M |
| 2026-09-21 | NOK 28,55 | +0,07 % | NOK 27,67 | NOK 28,55 | NOK 27,53 | 1,88M |
| 2026-09-18 | NOK 28,53 | -0,14 % | NOK 28,40 | NOK 28,71 | NOK 28,18 | 3,78M |
| 2026-09-17 | NOK 28,57 | +2,47 % | NOK 27,86 | NOK 28,72 | NOK 27,82 | 1,06M |
| 2026-09-16 | NOK 27,88 | +0,90 % | NOK 27,95 | NOK 28,04 | NOK 27,54 | 1,06M |
| 2026-09-15 | NOK 27,63 | -0,11 % | NOK 27,76 | NOK 27,95 | NOK 27,36 | 1,25M |
| 2026-09-14 | NOK 27,66 | +1,50 % | NOK 27,40 | NOK 27,74 | NOK 27,10 | 1,27M |
| 2026-09-11 | NOK 27,25 | -0,11 % | NOK 27,30 | NOK 27,49 | NOK 26,93 | 1,25M |
| 2026-09-10 | NOK 27,28 | +1,04 % | NOK 26,94 | NOK 27,51 | NOK 26,91 | 936,13K |
| 2026-09-09 | NOK 27,00 | +1,09 % | NOK 26,80 | NOK 27,06 | NOK 26,54 | 1,36M |
| 2026-09-08 | NOK 26,71 | -1,44 % | NOK 27,02 | NOK 27,24 | NOK 26,71 | 1,05M |
| 2026-09-07 | NOK 27,10 | -1,28 % | NOK 27,41 | NOK 27,45 | NOK 26,90 | 1,02M |
| 2026-09-04 | NOK 27,45 | +2,31 % | NOK 26,95 | NOK 27,51 | NOK 26,70 | 1,24M |
| 2026-09-03 | NOK 26,83 | +1,17 % | NOK 26,60 | NOK 26,97 | NOK 26,53 | 1,17M |
| 2026-09-02 | NOK 26,52 | -1,41 % | NOK 26,90 | NOK 27,20 | NOK 26,30 | 1,33M |
| 2026-09-01 | NOK 26,90 | +0,86 % | NOK 26,91 | NOK 27,08 | NOK 26,56 | 1,36M |
| 2026-08-31 | NOK 26,67 | -0,19 % | NOK 26,84 | NOK 26,95 | NOK 26,46 | 1,98M |
| 2026-08-28 | NOK 26,72 | -1,69 % | NOK 27,10 | NOK 27,31 | NOK 26,63 | 1,72M |
| 2026-08-27 | NOK 27,18 | -1,20 % | NOK 27,28 | NOK 27,28 | NOK 26,34 | 2,32M |
| 2026-08-26 | NOK 27,51 | -1,93 % | NOK 27,12 | NOK 28,75 | NOK 27,01 | 2,47M |
| 2026-08-25 | NOK 28,05 | +1,63 % | NOK 27,36 | NOK 28,05 | NOK 27,22 | 1,72M |
| 2026-08-24 | NOK 27,60 | +3,10 % | NOK 26,81 | NOK 28,00 | NOK 26,72 | 2,10M |
| 2026-08-21 | NOK 26,77 | +5,15 % | NOK 25,32 | NOK 26,81 | NOK 25,29 | 2,35M |
| 2026-08-20 | NOK 25,46 | -1,51 % | NOK 25,75 | NOK 25,88 | NOK 25,21 | 1,40M |
| 2026-08-19 | NOK 25,85 | +1,10 % | NOK 25,70 | NOK 26,08 | NOK 25,62 | 836,26K |
| 2026-08-18 | NOK 25,57 | -2,11 % | NOK 26,12 | NOK 26,34 | NOK 25,54 | 675,17K |
| 2026-08-17 | NOK 26,12 | +1,91 % | NOK 25,62 | NOK 26,25 | NOK 25,59 | 1,40M |
| 2026-08-14 | NOK 25,63 | +1,99 % | NOK 25,20 | NOK 25,63 | NOK 25,20 | 1,26M |
| 2026-08-13 | NOK 25,13 | +3,97 % | NOK 24,40 | NOK 25,46 | NOK 24,40 | 2,84M |
| 2026-08-12 | NOK 24,17 | +0,29 % | NOK 24,44 | NOK 24,63 | NOK 24,04 | 995,18K |
| 2026-08-11 | NOK 24,10 | -0,90 % | NOK 24,41 | NOK 24,50 | NOK 24,10 | 874,29K |
| 2026-08-10 | NOK 24,32 | +0,25 % | NOK 24,40 | NOK 24,63 | NOK 24,02 | 795,56K |
| 2026-08-07 | NOK 24,26 | +0,25 % | NOK 24,20 | NOK 24,79 | NOK 24,10 | 1,44M |
| 2026-08-06 | NOK 24,20 | +0,58 % | NOK 23,99 | NOK 24,20 | NOK 23,58 | 1,40M |
| 2026-08-05 | NOK 24,06 | -0,33 % | NOK 24,14 | NOK 24,23 | NOK 23,66 | 1,18M |
| 2026-08-04 | NOK 24,14 | -0,82 % | NOK 24,20 | NOK 24,57 | NOK 23,95 | 1,08M |
| 2026-08-03 | NOK 24,34 | -0,08 % | NOK 24,36 | NOK 24,63 | NOK 24,08 | 750,86K |
| 2026-07-31 | NOK 24,36 | -0,25 % | NOK 24,57 | NOK 24,68 | NOK 24,23 | 673,20K |
| 2026-07-30 | NOK 24,42 | +0,37 % | NOK 24,59 | NOK 24,76 | NOK 24,28 | 597,79K |
| 2026-07-29 | NOK 24,33 | -1,30 % | NOK 24,55 | NOK 24,98 | NOK 24,33 | 857,69K |
| 2026-07-28 | NOK 24,65 | +1,69 % | NOK 24,11 | NOK 24,84 | NOK 23,94 | 1,03M |
| 2026-07-27 | NOK 24,24 | -2,53 % | NOK 24,66 | NOK 24,69 | NOK 24,22 | 985,61K |
| 2026-07-24 | NOK 24,87 | +1,18 % | NOK 24,85 | NOK 25,10 | NOK 24,57 | 815,59K |
| 2026-07-23 | NOK 24,58 | +0,86 % | NOK 24,16 | NOK 24,98 | NOK 24,15 | 889,36K |
| 2026-07-22 | NOK 24,37 | +0,58 % | NOK 24,36 | NOK 24,99 | NOK 24,28 | 1,09M |
| 2026-07-21 | NOK 24,23 | +1,68 % | NOK 24,00 | NOK 24,33 | NOK 23,67 | 715,38K |
| 2026-07-20 | NOK 23,83 | -0,42 % | NOK 23,93 | NOK 24,00 | NOK 23,47 | 846,75K |
| 2026-07-17 | NOK 23,93 | -2,29 % | NOK 24,59 | NOK 24,59 | NOK 23,82 | 1,04M |
| 2026-07-16 | NOK 24,49 | -2,20 % | NOK 24,92 | NOK 25,38 | NOK 24,49 | 1,01M |
| 2026-07-15 | NOK 25,04 | +1,83 % | NOK 24,79 | NOK 25,13 | NOK 24,69 | 1,75M |
| 2026-07-14 | NOK 24,59 | +0,08 % | NOK 24,79 | NOK 25,28 | NOK 24,59 | 840,81K |
| 2026-07-13 | NOK 24,57 | +2,67 % | NOK 23,98 | NOK 24,64 | NOK 23,96 | 1,31M |
| 2026-07-10 | NOK 23,93 | -1,07 % | NOK 24,05 | NOK 24,20 | NOK 23,43 | 1,30M |
| 2026-07-09 | NOK 24,19 | -3,93 % | NOK 24,80 | NOK 24,98 | NOK 23,98 | 2,08M |
| 2026-07-08 | NOK 25,18 | -0,08 % | NOK 25,50 | NOK 25,52 | NOK 25,01 | 1,29M |
| 2026-07-07 | NOK 25,20 | +2,36 % | NOK 24,70 | NOK 25,39 | NOK 24,21 | 1,23M |
| 2026-07-06 | NOK 24,62 | -0,53 % | NOK 24,50 | NOK 24,65 | NOK 23,73 | 1,55M |
| 2026-07-03 | NOK 24,75 | +3,00 % | NOK 24,98 | NOK 25,06 | NOK 24,25 | 1,89M |
| 2026-07-02 | NOK 24,03 | +0,33 % | NOK 23,65 | NOK 24,13 | NOK 23,40 | 1,87M |
| 2026-07-01 | NOK 23,95 | -5,52 % | NOK 23,60 | NOK 24,20 | NOK 23,39 | 3,48M |
| 2026-06-30 | NOK 25,35 | -2,54 % | NOK 26,75 | NOK 26,85 | NOK 25,13 | 1,78M |
| 2026-06-29 | NOK 26,01 | +0,31 % | NOK 26,35 | NOK 26,39 | NOK 25,50 | 1,35M |
| 2026-06-26 | NOK 25,93 | +3,47 % | NOK 25,65 | NOK 27,02 | NOK 25,60 | 2,67M |
| 2026-06-25 | NOK 25,06 | -1,07 % | NOK 25,49 | NOK 25,78 | NOK 24,57 | 1,30M |
| 2026-06-24 | NOK 25,33 | -1,29 % | NOK 25,50 | NOK 26,02 | NOK 25,33 | 776,39K |
| 2026-06-23 | NOK 25,66 | +1,54 % | NOK 24,90 | NOK 25,66 | NOK 24,73 | 1,20M |
| 2026-06-22 | NOK 25,27 | +2,47 % | NOK 24,56 | NOK 25,32 | NOK 24,55 | 1,52M |
| 2026-06-19 | NOK 24,66 | -1,16 % | NOK 24,48 | NOK 24,81 | NOK 24,28 | 1,14M |
| 2026-06-18 | NOK 24,95 | -2,77 % | NOK 25,78 | NOK 25,78 | NOK 24,57 | 1,46M |
| 2026-06-17 | NOK 25,66 | -2,36 % | NOK 26,21 | NOK 26,21 | NOK 25,63 | 1,18M |
| 2026-06-16 | NOK 26,28 | +0,46 % | NOK 26,20 | NOK 26,91 | NOK 26,09 | 1,41M |
| 2026-06-15 | NOK 26,16 | -1,95 % | NOK 26,68 | NOK 26,82 | NOK 25,75 | 2,23M |
| 2026-06-12 | NOK 26,68 | -1,33 % | NOK 26,71 | NOK 27,03 | NOK 26,29 | 1,95M |
| 2026-06-11 | NOK 27,04 | +1,27 % | NOK 26,58 | NOK 27,45 | NOK 26,55 | 2,42M |
| 2026-06-10 | NOK 26,70 | +1,75 % | NOK 26,24 | NOK 26,75 | NOK 25,64 | 2,06M |
| 2026-06-09 | NOK 26,24 | +1,00 % | NOK 25,98 | NOK 26,42 | NOK 25,60 | 1,31M |
| 2026-06-08 | NOK 25,98 | -0,19 % | NOK 25,82 | NOK 26,25 | NOK 25,73 | 1,90M |
| 2026-06-05 | NOK 26,03 | +2,16 % | NOK 25,60 | NOK 26,09 | NOK 25,42 | 1,56M |
| 2026-06-04 | NOK 25,48 | +2,33 % | NOK 24,98 | NOK 25,58 | NOK 24,72 | 2,85M |
| 2026-06-03 | NOK 24,90 | +0,32 % | NOK 24,73 | NOK 24,99 | NOK 24,00 | 2,03M |
| 2026-06-02 | NOK 24,82 | -0,24 % | NOK 24,40 | NOK 25,16 | NOK 24,35 | 1,45M |
| 2026-06-01 | NOK 24,88 | +2,89 % | NOK 24,06 | NOK 24,88 | NOK 24,04 | 1,67M |
| 2026-05-29 | NOK 24,18 | -0,49 % | NOK 24,14 | NOK 24,72 | NOK 23,91 | 2,23M |