68,425€
-0,40%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 68,85 | 68,85 | 67,35 | 67,35 | -1,61% | 483,00 |
| 16.12.2024 | 69,70 | 69,70 | 68,40 | 68,45 | -1,93% | 693,00 |
| 13.12.2024 | 68,60 | 69,80 | 68,60 | 69,80 | 2,20% | 827,00 |
| 12.12.2024 | 69,25 | 69,25 | 68,10 | 68,30 | -1,16% | 1.275,00 |
| 11.12.2024 | 67,10 | 69,75 | 67,05 | 69,10 | 3,75% | 748,00 |
| 10.12.2024 | 68,25 | 68,25 | 66,05 | 66,60 | -2,77% | 2.119,00 |
| 09.12.2024 | 70,15 | 71,15 | 68,40 | 68,50 | -2,97% | 2.267,00 |
| 06.12.2024 | 71,50 | 71,50 | 70,60 | 70,60 | -0,98% | 303,00 |
| 05.12.2024 | 71,80 | 72,70 | 71,30 | 71,30 | -0,28% | 1.053,00 |
| 04.12.2024 | 70,50 | 71,95 | 70,50 | 71,50 | 1,56% | 750,00 |
| 03.12.2024 | 72,00 | 72,90 | 68,90 | 70,40 | -2,43% | 1.485,00 |
| 02.12.2024 | 74,95 | 75,00 | 70,85 | 72,15 | -0,14% | 1.849,00 |
| 29.11.2024 | 75,00 | 75,00 | 72,15 | 72,25 | -4,11% | 396,00 |
| 28.11.2024 | 74,55 | 75,35 | 74,55 | 75,35 | 0,60% | 187,00 |
| 27.11.2024 | 74,20 | 74,90 | 74,00 | 74,90 | 1,35% | 52,00 |
| 26.11.2024 | 73,80 | 74,00 | 73,35 | 73,90 | -0,81% | 23,00 |
| 25.11.2024 | 75,60 | 75,75 | 74,50 | 74,50 | -1,06% | 303,00 |
| 22.11.2024 | 73,20 | 75,30 | 72,70 | 75,30 | 3,43% | 583,00 |
| 21.11.2024 | 74,50 | 74,50 | 71,50 | 72,80 | -1,95% | 709,00 |
| 20.11.2024 | 74,45 | 75,30 | 73,30 | 74,25 | 1,23% | 1.412,00 |
| 19.11.2024 | 74,90 | 75,35 | 73,35 | 73,35 | -1,61% | 1.117,00 |
| 18.11.2024 | 77,60 | 77,60 | 74,05 | 74,55 | -3,56% | 2.220,00 |
| 15.11.2024 | 76,40 | 78,50 | 75,55 | 77,30 | 0,78% | 1.260,00 |
| 14.11.2024 | 83,95 | 84,85 | 75,05 | 76,70 | -10,34% | 4.170,00 |
| 13.11.2024 | 81,15 | 87,10 | 81,15 | 85,55 | 4,58% | 1.277,00 |
| 12.11.2024 | 82,65 | 82,85 | 80,70 | 81,80 | -1,92% | 1.427,00 |
| 11.11.2024 | 83,00 | 84,00 | 83,00 | 83,40 | 0,79% | 443,00 |
| 08.11.2024 | 82,00 | 82,75 | 82,00 | 82,75 | -0,06% | 137,00 |
| 07.11.2024 | 85,75 | 85,75 | 81,75 | 82,80 | -3,33% | 758,00 |
| 06.11.2024 | 87,30 | 87,50 | 84,75 | 85,65 | -2,62% | 214,00 |
| 05.11.2024 | 86,95 | 87,95 | 85,60 | 87,95 | 1,21% | 486,00 |
| 04.11.2024 | 87,20 | 87,75 | 85,70 | 86,90 | -0,29% | 294,00 |
| 01.11.2024 | 86,05 | 87,15 | 86,00 | 87,15 | 0,81% | 246,00 |
| 31.10.2024 | 88,35 | 88,35 | 85,00 | 86,45 | -2,76% | 230,00 |
| 30.10.2024 | 89,80 | 90,10 | 84,70 | 88,90 | -1,28% | 1.026,00 |
| 29.10.2024 | 89,00 | 90,15 | 88,00 | 90,05 | 0,95% | 591,00 |
| 28.10.2024 | 89,10 | 89,50 | 86,75 | 89,20 | 0,39% | 1.326,00 |
| 25.10.2024 | 84,20 | 88,85 | 84,20 | 88,85 | 4,59% | 471,00 |
| 24.10.2024 | 84,85 | 85,35 | 84,05 | 84,95 | 0,77% | 279,00 |
| 23.10.2024 | 85,30 | 85,30 | 84,30 | 84,30 | -0,71% | 221,00 |
| 22.10.2024 | 85,25 | 85,50 | 84,50 | 84,90 | -0,99% | 114,00 |
| 21.10.2024 | 85,90 | 86,35 | 84,95 | 85,75 | 0,47% | 286,00 |
| 18.10.2024 | 87,30 | 87,30 | 85,35 | 85,35 | -3,45% | 153,00 |
| 17.10.2024 | 87,70 | 88,40 | 87,70 | 88,40 | 2,43% | 303,00 |
| 16.10.2024 | 86,20 | 86,30 | 85,80 | 86,30 | -1,71% | 278,00 |
| 15.10.2024 | 86,30 | 87,85 | 86,30 | 87,80 | 1,56% | 163,00 |
| 14.10.2024 | 84,85 | 86,50 | 84,85 | 86,45 | 2,01% | 196,00 |
| 11.10.2024 | 84,15 | 85,60 | 84,05 | 84,75 | 0,71% | 199,00 |
| 10.10.2024 | 84,55 | 84,55 | 83,60 | 84,15 | -1,75% | 253,00 |
| 09.10.2024 | 84,70 | 85,65 | 84,40 | 85,65 | 0,76% | 121,00 |
| 08.10.2024 | 84,10 | 85,00 | 84,10 | 85,00 | 0,29% | 149,00 |
| 07.10.2024 | 83,85 | 84,75 | 83,80 | 84,75 | 0,18% | 262,00 |
| 04.10.2024 | 85,25 | 85,25 | 84,50 | 84,60 | -0,12% | 63,00 |
| 03.10.2024 | 86,05 | 86,05 | 84,70 | 84,70 | -0,76% | 20,00 |
| 02.10.2024 | 84,75 | 85,35 | 84,75 | 85,35 | -0,29% | 37,00 |
| 01.10.2024 | 84,95 | 86,60 | 84,75 | 85,60 | 1,54% | 1.696,00 |
| 30.09.2024 | 85,60 | 85,60 | 84,25 | 84,30 | -0,30% | 142,00 |
| 27.09.2024 | 84,00 | 84,75 | 83,90 | 84,55 | -3,70% | 388,00 |
| 26.09.2024 | 87,80 | 87,80 | 87,10 | 87,80 | 1,44% | 51,00 |
| 25.09.2024 | 84,35 | 86,55 | 84,35 | 86,55 | 1,23% | 369,00 |
| 24.09.2024 | 89,50 | 89,50 | 84,60 | 85,50 | -3,23% | 309,00 |
| 23.09.2024 | 88,60 | 89,40 | 87,35 | 88,35 | -0,73% | 544,00 |
| 20.09.2024 | 90,50 | 91,00 | 88,55 | 89,00 | -1,22% | 454,00 |
| 19.09.2024 | 88,00 | 90,25 | 88,00 | 90,10 | 3,56% | 157,00 |
| 18.09.2024 | 86,40 | 87,50 | 86,40 | 87,00 | 1,34% | 293,00 |
| 17.09.2024 | 85,20 | 87,30 | 85,20 | 85,85 | 0,76% | 126,00 |
| 16.09.2024 | 84,45 | 85,30 | 84,45 | 85,20 | 3,02% | 166,00 |
| 13.09.2024 | 83,20 | 83,20 | 82,55 | 82,70 | -0,66% | 95,00 |
| 12.09.2024 | 82,95 | 83,25 | 82,90 | 83,25 | 2,27% | 41,00 |
| 11.09.2024 | 82,40 | 82,40 | 81,40 | 81,40 | 0,68% | 125,00 |
| 10.09.2024 | 80,80 | 81,15 | 79,85 | 80,85 | 0,75% | 237,00 |
| 09.09.2024 | 81,30 | 81,95 | 80,25 | 80,25 | -0,99% | 180,00 |
| 06.09.2024 | 81,55 | 82,70 | 80,90 | 81,05 | -2,93% | 532,00 |
| 05.09.2024 | 84,05 | 84,05 | 82,85 | 83,50 | -2,22% | 114,00 |
| 04.09.2024 | 83,70 | 85,40 | 83,70 | 85,40 | 0,53% | 143,00 |
| 03.09.2024 | 86,35 | 87,10 | 84,95 | 84,95 | -0,06% | 361,00 |
| 02.09.2024 | 85,35 | 85,35 | 83,40 | 85,00 | -0,70% | 444,00 |
| 30.08.2024 | 87,75 | 87,75 | 85,05 | 85,60 | -1,67% | 2.474,00 |
| 29.08.2024 | 87,40 | 87,50 | 86,10 | 87,05 | 0,93% | 607,00 |
| 28.08.2024 | 87,05 | 87,05 | 86,25 | 86,25 | -1,37% | 601,00 |
| 27.08.2024 | 87,00 | 87,45 | 86,25 | 87,45 | 1,45% | 267,00 |
| 26.08.2024 | 86,80 | 86,85 | 86,20 | 86,20 | -1,37% | 197,00 |
| 23.08.2024 | 87,05 | 87,80 | 87,05 | 87,40 | 2,22% | 580,00 |
| 22.08.2024 | 86,35 | 86,90 | 85,50 | 85,50 | -0,93% | 503,00 |
| 21.08.2024 | 86,80 | 86,80 | 86,30 | 86,30 | -0,52% | 274,00 |
| 20.08.2024 | 86,15 | 88,30 | 86,15 | 86,75 | 0,81% | 561,00 |
| 19.08.2024 | 85,90 | 86,05 | 84,10 | 86,05 | 3,24% | 140,00 |
| 16.08.2024 | 80,90 | 85,45 | 80,90 | 83,35 | 4,06% | 733,00 |
| 15.08.2024 | 79,35 | 80,85 | 79,05 | 80,10 | 1,39% | 417,00 |
| 14.08.2024 | 77,90 | 79,00 | 77,90 | 79,00 | 1,54% | 91,00 |
| 13.08.2024 | 78,40 | 78,40 | 77,80 | 77,80 | -1,08% | 75,00 |
| 12.08.2024 | 77,95 | 78,65 | 77,30 | 78,65 | 2,21% | 148,00 |
| 09.08.2024 | 76,45 | 76,95 | 76,45 | 76,95 | 0,46% | 75,00 |
| 08.08.2024 | 75,10 | 76,60 | 75,10 | 76,60 | -0,52% | 132,00 |
| 07.08.2024 | 76,35 | 77,20 | 76,05 | 77,00 | 1,52% | 317,00 |
| 06.08.2024 | 75,50 | 75,85 | 74,80 | 75,85 | 0,46% | 63,00 |
| 05.08.2024 | 75,40 | 75,50 | 72,90 | 75,50 | -2,45% | 1.263,00 |