2,700€
0,75%
Echtzeit-Aktienkurs MASOVAL AS NK -,25
Bid:
Ask:
Aktienkurse zur MASOVAL AS NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,77 | 2,86 | 2,76 | 2,82 | 1,99% | - |
| 30.05.2024 | 2,78 | 2,78 | 2,73 | 2,76 | -0,54% | - |
| 29.05.2024 | 2,78 | 2,81 | 2,74 | 2,78 | 0,18% | - |
| 28.05.2024 | 2,71 | 2,82 | 2,70 | 2,77 | -1,25% | - |
| 27.05.2024 | 2,71 | 2,86 | 2,71 | 2,81 | -0,18% | - |
| 24.05.2024 | 2,68 | 2,86 | 2,68 | 2,81 | 0,72% | - |
| 23.05.2024 | 2,73 | 2,86 | 2,69 | 2,79 | 2,57% | - |
| 22.05.2024 | 2,80 | 2,86 | 2,72 | 2,72 | -2,86% | - |
| 21.05.2024 | 2,52 | 2,92 | 2,52 | 2,80 | 6,46% | - |
| 20.05.2024 | 2,64 | 2,64 | 2,63 | 2,63 | -0,38% | - |
| 17.05.2024 | 2,63 | 2,64 | 2,63 | 2,64 | 0,38% | - |
| 16.05.2024 | 2,48 | 2,69 | 2,48 | 2,63 | 1,54% | - |
| 15.05.2024 | 2,58 | 2,67 | 2,48 | 2,59 | 0,58% | - |
| 14.05.2024 | 2,59 | 2,62 | 2,57 | 2,58 | -0,58% | - |
| 13.05.2024 | 2,62 | 2,63 | 2,47 | 2,59 | -1,33% | - |
| 10.05.2024 | 2,59 | 2,72 | 2,52 | 2,63 | 1,94% | - |
| 09.05.2024 | 2,47 | 2,58 | 2,47 | 2,58 | 0,19% | - |
| 08.05.2024 | 2,46 | 2,57 | 2,46 | 2,57 | 0,39% | - |
| 07.05.2024 | 2,47 | 2,60 | 2,47 | 2,56 | -0,39% | - |
| 06.05.2024 | 2,48 | 2,60 | 2,48 | 2,57 | -0,39% | - |
| 03.05.2024 | 2,49 | 2,59 | 2,49 | 2,58 | 0,00% | - |
| 02.05.2024 | 2,61 | 2,61 | 2,49 | 2,58 | -0,77% | - |
| 30.04.2024 | 2,60 | 2,61 | 2,58 | 2,60 | -0,38% | - |
| 29.04.2024 | 2,64 | 3,10 | 2,60 | 2,61 | -1,32% | - |
| 26.04.2024 | 2,62 | 2,71 | 2,62 | 2,65 | -2,40% | - |
| 25.04.2024 | 2,54 | 2,76 | 2,54 | 2,71 | 2,07% | - |
| 24.04.2024 | 2,66 | 2,66 | 2,64 | 2,66 | 0,00% | - |
| 23.04.2024 | 2,62 | 2,66 | 2,54 | 2,66 | 1,34% | - |
| 22.04.2024 | 2,61 | 2,62 | 2,43 | 2,62 | 0,38% | - |
| 19.04.2024 | 2,51 | 2,64 | 2,51 | 2,61 | -0,19% | - |
| 18.04.2024 | 2,49 | 2,63 | 2,49 | 2,62 | 0,38% | - |
| 17.04.2024 | 2,50 | 2,71 | 2,50 | 2,61 | 0,19% | - |
| 16.04.2024 | 2,50 | 2,61 | 2,49 | 2,60 | 0,39% | - |
| 15.04.2024 | 2,60 | 2,61 | 2,54 | 2,59 | -0,38% | - |
| 12.04.2024 | 2,60 | 2,63 | 2,49 | 2,60 | 0,00% | - |
| 11.04.2024 | 2,59 | 2,62 | 2,51 | 2,60 | 0,00% | - |
| 10.04.2024 | 2,62 | 2,64 | 2,50 | 2,60 | -0,95% | - |
| 09.04.2024 | 2,61 | 2,64 | 2,53 | 2,63 | 0,96% | - |
| 08.04.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 0,97% | - |
| 05.04.2024 | 2,51 | 2,61 | 2,51 | 2,58 | -1,15% | - |
| 04.04.2024 | 2,44 | 2,66 | 2,44 | 2,61 | 2,36% | - |
| 03.04.2024 | 2,46 | 2,57 | 2,42 | 2,55 | -1,36% | - |
| 02.04.2024 | 2,55 | 2,73 | 2,41 | 2,58 | 1,18% | - |
| 28.03.2024 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | - |
| 27.03.2024 | 2,44 | 2,59 | 2,41 | 2,56 | 0,59% | - |
| 26.03.2024 | 2,51 | 2,57 | 2,51 | 2,55 | -0,97% | - |
| 25.03.2024 | 2,52 | 2,64 | 2,52 | 2,57 | -0,19% | - |
| 22.03.2024 | 2,53 | 2,59 | 2,52 | 2,58 | -0,39% | - |
| 21.03.2024 | 2,55 | 2,62 | 2,55 | 2,59 | 0,00% | - |
| 20.03.2024 | 2,56 | 2,61 | 2,50 | 2,59 | -1,15% | - |
| 19.03.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 2,95% | - |
| 18.03.2024 | 2,43 | 2,57 | 2,43 | 2,54 | 0,20% | - |
| 15.03.2024 | 2,62 | 2,62 | 2,51 | 2,54 | -3,06% | - |
| 14.03.2024 | 2,59 | 2,63 | 2,51 | 2,62 | 0,97% | - |
| 13.03.2024 | 2,54 | 2,63 | 2,52 | 2,59 | 1,97% | - |
| 12.03.2024 | 2,50 | 2,55 | 2,50 | 2,54 | 0,00% | - |
| 11.03.2024 | 2,50 | 2,57 | 2,49 | 2,54 | -0,78% | - |
| 08.03.2024 | 2,50 | 2,58 | 2,50 | 2,56 | 0,79% | - |
| 07.03.2024 | 2,51 | 2,56 | 2,47 | 2,54 | -0,20% | - |
| 06.03.2024 | 2,51 | 2,57 | 2,51 | 2,55 | -0,78% | - |
| 05.03.2024 | 2,51 | 2,61 | 2,51 | 2,57 | 0,20% | - |
| 04.03.2024 | 2,61 | 2,71 | 2,42 | 2,56 | -1,54% | - |
| 01.03.2024 | 2,53 | 2,65 | 2,53 | 2,60 | 0,78% | - |
| 29.02.2024 | 2,46 | 2,60 | 2,43 | 2,58 | 3,41% | - |
| 28.02.2024 | 2,41 | 2,57 | 2,41 | 2,50 | 1,63% | - |
| 27.02.2024 | 2,47 | 2,57 | 2,43 | 2,46 | -0,41% | - |
| 26.02.2024 | 2,50 | 2,61 | 2,39 | 2,47 | -3,33% | - |
| 23.02.2024 | 2,53 | 2,57 | 2,41 | 2,55 | 0,79% | - |
| 22.02.2024 | 2,53 | 2,63 | 2,43 | 2,53 | 0,40% | - |
| 21.02.2024 | 2,44 | 2,62 | 2,44 | 2,52 | 1,20% | - |
| 20.02.2024 | 2,49 | 2,54 | 2,38 | 2,49 | -1,78% | - |
| 19.02.2024 | 2,49 | 2,55 | 2,43 | 2,54 | 2,01% | - |
| 16.02.2024 | 2,41 | 2,51 | 2,40 | 2,49 | 1,02% | - |
| 15.02.2024 | 2,45 | 2,74 | 2,41 | 2,46 | -1,40% | - |
| 14.02.2024 | 2,41 | 2,52 | 2,39 | 2,50 | 2,89% | - |
| 13.02.2024 | 2,49 | 2,54 | 2,43 | 2,43 | -4,90% | - |
| 12.02.2024 | 2,52 | 2,57 | 2,41 | 2,55 | -0,39% | - |
| 09.02.2024 | 2,48 | 2,58 | 2,48 | 2,56 | 1,79% | - |
| 08.02.2024 | 2,57 | 2,60 | 2,48 | 2,52 | -0,40% | - |
| 07.02.2024 | 2,53 | 2,58 | 2,52 | 2,53 | -1,56% | - |
| 06.02.2024 | 2,46 | 2,75 | 2,46 | 2,57 | 2,40% | - |
| 05.02.2024 | 2,47 | 2,68 | 2,41 | 2,51 | -0,40% | - |
| 02.02.2024 | 2,49 | 2,54 | 2,40 | 2,52 | 1,00% | - |
| 01.02.2024 | 2,58 | 2,59 | 2,45 | 2,49 | -3,86% | - |
| 31.01.2024 | 2,60 | 2,65 | 2,58 | 2,59 | 0,00% | - |
| 30.01.2024 | 2,59 | 2,64 | 2,51 | 2,59 | -1,52% | - |
| 29.01.2024 | 2,59 | 2,65 | 2,59 | 2,63 | -0,57% | - |
| 26.01.2024 | 2,56 | 2,67 | 2,56 | 2,65 | 1,73% | - |
| 25.01.2024 | 2,61 | 2,67 | 2,58 | 2,60 | -1,89% | - |
| 24.01.2024 | 2,66 | 2,89 | 2,58 | 2,65 | 0,00% | - |
| 23.01.2024 | 2,57 | 2,95 | 2,56 | 2,65 | 3,11% | - |
| 22.01.2024 | 2,61 | 2,66 | 2,55 | 2,57 | -3,02% | - |
| 19.01.2024 | 2,43 | 2,94 | 2,43 | 2,65 | 6,85% | - |
| 18.01.2024 | 2,36 | 2,58 | 2,36 | 2,48 | 3,33% | - |
| 17.01.2024 | 2,36 | 2,44 | 2,36 | 2,40 | -0,62% | - |
| 16.01.2024 | 2,33 | 2,43 | 2,33 | 2,42 | 0,84% | - |
| 15.01.2024 | 2,43 | 2,48 | 2,39 | 2,40 | -1,03% | - |
| 12.01.2024 | 2,36 | 2,47 | 2,36 | 2,42 | 0,00% | - |
| 11.01.2024 | 2,39 | 2,48 | 2,36 | 2,42 | -0,82% | - |
| 10.01.2024 | 2,37 | 2,47 | 2,34 | 2,44 | 1,04% | - |