64,300€
2,72%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 62,93 | 64,75 | 61,38 | 64,30 | 2,72% | 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 |
| 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 |