69,700€
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,75 | 69,75 | 69,25 | 69,30 | -0,57% | 231,00 |
| 15.05.2025 | 69,90 | 69,90 | 69,30 | 69,70 | -0,57% | 316,00 |
| 14.05.2025 | 70,45 | 70,90 | 69,65 | 70,10 | -0,64% | 247,00 |
| 13.05.2025 | 71,05 | 71,05 | 70,05 | 70,55 | 1,51% | 144,00 |
| 12.05.2025 | 68,65 | 70,85 | 68,05 | 69,50 | 3,19% | 324,00 |
| 09.05.2025 | 74,50 | 74,50 | 67,30 | 67,35 | -8,86% | 921,00 |
| 08.05.2025 | 74,05 | 74,75 | 73,90 | 73,90 | 1,72% | 198,00 |
| 07.05.2025 | 72,45 | 72,65 | 72,40 | 72,65 | -0,82% | 158,00 |
| 06.05.2025 | 73,45 | 73,45 | 73,25 | 73,25 | -0,07% | 120,00 |
| 05.05.2025 | 73,10 | 74,05 | 73,10 | 73,30 | -0,14% | 496,00 |
| 02.05.2025 | 73,35 | 73,60 | 72,20 | 73,40 | 2,59% | 696,00 |
| 30.04.2025 | 70,50 | 72,20 | 70,50 | 71,55 | 2,21% | 138,00 |
| 29.04.2025 | 71,60 | 71,60 | 69,90 | 70,00 | -0,07% | 358,00 |
| 28.04.2025 | 69,40 | 70,50 | 69,40 | 70,05 | -1,20% | 89,00 |
| 25.04.2025 | 70,00 | 70,90 | 69,45 | 70,90 | 1,87% | 148,00 |
| 24.04.2025 | 68,80 | 69,60 | 68,80 | 69,60 | 0,87% | 19,00 |
| 23.04.2025 | 68,10 | 69,90 | 68,10 | 69,00 | 1,32% | 731,00 |
| 22.04.2025 | 66,80 | 68,10 | 66,80 | 68,10 | 2,64% | 226,00 |
| 17.04.2025 | 67,60 | 67,60 | 66,35 | 66,35 | -1,63% | 216,00 |
| 16.04.2025 | 67,25 | 67,45 | 66,70 | 67,45 | -1,10% | 69,00 |
| 15.04.2025 | 66,15 | 68,80 | 66,15 | 68,20 | 5,82% | 1.228,00 |
| 14.04.2025 | 64,40 | 64,45 | 64,10 | 64,45 | -0,46% | 29,00 |
| 11.04.2025 | 61,75 | 64,75 | 61,75 | 64,75 | 3,43% | 352,00 |
| 10.04.2025 | 63,55 | 65,25 | 62,60 | 62,60 | 0,32% | 211,00 |
| 09.04.2025 | 60,30 | 63,55 | 58,15 | 62,40 | 4,61% | 755,00 |
| 08.04.2025 | 59,25 | 61,90 | 59,25 | 59,65 | 2,58% | 356,00 |
| 07.04.2025 | 56,25 | 59,10 | 52,00 | 58,15 | -0,94% | 2.777,00 |
| 04.04.2025 | 62,75 | 62,75 | 58,35 | 58,70 | -5,85% | 1.410,00 |
| 03.04.2025 | 62,70 | 63,10 | 60,55 | 62,35 | -2,50% | 268,00 |
| 02.04.2025 | 64,20 | 64,20 | 63,00 | 63,95 | 1,27% | 127,00 |
| 01.04.2025 | 63,35 | 63,45 | 62,60 | 63,15 | 0,16% | 297,00 |
| 31.03.2025 | 65,40 | 65,40 | 62,45 | 63,05 | -3,74% | 2.974,00 |
| 28.03.2025 | 65,40 | 66,00 | 64,70 | 65,50 | 0,46% | 456,00 |
| 27.03.2025 | 66,00 | 66,00 | 64,90 | 65,20 | -3,26% | 1.273,00 |
| 26.03.2025 | 67,90 | 68,55 | 67,00 | 67,40 | 1,51% | 775,00 |
| 25.03.2025 | 67,35 | 67,70 | 66,40 | 66,40 | -2,71% | 729,00 |
| 24.03.2025 | 69,30 | 69,30 | 67,45 | 68,25 | -0,80% | 543,00 |
| 21.03.2025 | 70,00 | 70,00 | 68,05 | 68,80 | -1,78% | 818,00 |
| 20.03.2025 | 71,65 | 71,75 | 69,85 | 70,05 | -3,31% | 431,00 |
| 19.03.2025 | 72,35 | 72,60 | 70,05 | 72,45 | -0,41% | 2.713,00 |
| 18.03.2025 | 69,55 | 73,60 | 69,55 | 72,75 | 3,85% | 2.586,00 |
| 17.03.2025 | 69,15 | 70,30 | 69,15 | 70,05 | -0,14% | 809,00 |
| 14.03.2025 | 66,45 | 70,15 | 66,45 | 70,15 | 6,05% | 2.242,00 |
| 13.03.2025 | 66,10 | 66,15 | 64,60 | 66,15 | 0,68% | 103,00 |
| 12.03.2025 | 66,40 | 66,40 | 65,70 | 65,70 | -0,61% | 61,00 |
| 11.03.2025 | 65,45 | 66,10 | 64,80 | 66,10 | 0,92% | 347,00 |
| 10.03.2025 | 68,45 | 68,50 | 65,15 | 65,50 | -3,53% | 424,00 |
| 07.03.2025 | 66,50 | 67,90 | 66,50 | 67,90 | 1,12% | 212,00 |
| 06.03.2025 | 67,55 | 70,25 | 67,00 | 67,15 | 1,90% | 864,00 |
| 05.03.2025 | 62,00 | 65,90 | 62,00 | 65,90 | 5,52% | 3.205,00 |
| 04.03.2025 | 64,35 | 64,35 | 61,50 | 62,45 | -1,81% | 501,00 |
| 03.03.2025 | 65,10 | 65,85 | 63,60 | 63,60 | -3,20% | 395,00 |
| 28.02.2025 | 65,35 | 65,70 | 65,10 | 65,70 | -0,76% | 217,00 |
| 27.02.2025 | 69,65 | 69,65 | 65,85 | 66,20 | -4,47% | 1.354,00 |
| 26.02.2025 | 71,00 | 71,00 | 68,75 | 69,30 | 1,09% | 596,00 |
| 25.02.2025 | 67,85 | 70,10 | 67,85 | 68,55 | -0,36% | 291,00 |
| 24.02.2025 | 67,85 | 69,10 | 67,25 | 68,80 | 2,30% | 610,00 |
| 21.02.2025 | 69,30 | 70,80 | 66,70 | 67,25 | -2,04% | 1.212,00 |
| 20.02.2025 | 68,45 | 69,05 | 67,95 | 68,65 | 2,39% | 244,00 |
| 19.02.2025 | 65,30 | 67,50 | 65,30 | 67,05 | 3,47% | 802,00 |
| 18.02.2025 | 64,60 | 64,80 | 64,45 | 64,80 | -0,54% | 152,00 |
| 17.02.2025 | 63,35 | 65,15 | 62,90 | 65,15 | 3,74% | 1.057,00 |
| 14.02.2025 | 63,60 | 63,80 | 62,80 | 62,80 | -0,32% | 245,00 |
| 13.02.2025 | 63,70 | 64,00 | 63,00 | 63,00 | -0,79% | 680,00 |
| 12.02.2025 | 63,40 | 63,85 | 63,00 | 63,50 | 0,47% | 1.106,00 |
| 11.02.2025 | 61,95 | 63,25 | 61,95 | 63,20 | 2,85% | 199,00 |
| 10.02.2025 | 61,95 | 62,65 | 61,35 | 61,45 | -0,57% | 291,00 |
| 07.02.2025 | 59,95 | 61,95 | 59,95 | 61,80 | 2,91% | 851,00 |
| 06.02.2025 | 62,05 | 62,05 | 59,75 | 60,05 | -2,20% | 1.865,00 |
| 05.02.2025 | 62,50 | 62,55 | 61,35 | 61,40 | -2,31% | 1.001,00 |
| 04.02.2025 | 63,00 | 63,40 | 62,85 | 62,85 | 0,00% | 280,00 |
| 03.02.2025 | 63,35 | 63,80 | 62,85 | 62,85 | -1,87% | 1.125,00 |
| 31.01.2025 | 65,20 | 65,25 | 64,05 | 64,05 | -2,06% | 387,00 |
| 30.01.2025 | 65,00 | 65,45 | 64,60 | 65,40 | 0,62% | 599,00 |
| 29.01.2025 | 64,45 | 65,60 | 64,45 | 65,00 | 1,09% | 219,00 |
| 28.01.2025 | 66,60 | 67,15 | 64,20 | 64,30 | -3,60% | 675,00 |
| 27.01.2025 | 66,90 | 67,55 | 65,40 | 66,70 | -2,27% | 447,00 |
| 24.01.2025 | 68,70 | 69,45 | 68,00 | 68,25 | -0,36% | 764,00 |
| 23.01.2025 | 69,45 | 69,45 | 67,80 | 68,50 | -2,00% | 331,00 |
| 22.01.2025 | 69,70 | 70,45 | 69,10 | 69,90 | 1,60% | 207,00 |
| 21.01.2025 | 69,95 | 69,95 | 68,80 | 68,80 | -1,78% | 23,00 |
| 20.01.2025 | 69,05 | 70,05 | 68,75 | 70,05 | 2,49% | 697,00 |
| 17.01.2025 | 68,00 | 69,05 | 68,00 | 68,35 | 0,37% | 357,00 |
| 16.01.2025 | 68,10 | 68,10 | 67,25 | 68,10 | 0,59% | 163,00 |
| 15.01.2025 | 66,80 | 68,35 | 66,80 | 67,70 | 2,89% | 187,00 |
| 14.01.2025 | 66,90 | 66,90 | 65,80 | 65,80 | -1,28% | 531,00 |
| 13.01.2025 | 65,90 | 66,65 | 65,45 | 66,65 | 0,76% | 558,00 |
| 10.01.2025 | 66,45 | 66,85 | 64,80 | 66,15 | -1,19% | 1.598,00 |
| 09.01.2025 | 66,55 | 67,10 | 66,50 | 66,95 | 0,30% | 728,00 |
| 08.01.2025 | 69,05 | 69,05 | 66,75 | 66,75 | -3,68% | 488,00 |
| 07.01.2025 | 70,50 | 70,50 | 68,35 | 69,30 | -2,12% | 312,00 |
| 06.01.2025 | 70,45 | 71,20 | 69,85 | 70,80 | 1,80% | 975,00 |
| 03.01.2025 | 69,90 | 70,15 | 69,20 | 69,55 | 0,80% | 566,00 |
| 02.01.2025 | 68,80 | 70,35 | 68,80 | 69,00 | 0,15% | 881,00 |
| 30.12.2024 | 69,70 | 70,10 | 68,50 | 68,90 | -1,22% | 890,00 |
| 27.12.2024 | 68,30 | 70,40 | 68,30 | 69,75 | 1,45% | 3.918,00 |
| 23.12.2024 | 68,80 | 68,80 | 68,30 | 68,75 | 1,18% | 108,00 |
| 20.12.2024 | 68,15 | 68,15 | 67,30 | 67,95 | -1,09% | 399,00 |
| 19.12.2024 | 68,25 | 68,95 | 68,10 | 68,70 | -0,65% | 669,00 |
| 18.12.2024 | 67,45 | 69,70 | 67,45 | 69,15 | 2,67% | 524,00 |