101,150€
2,53%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 100,10 | 101,60 | 99,13 | 101,15 | 2,53% | 193,00 |
| 15.10.2025 | 95,95 | 99,05 | 95,95 | 98,65 | 3,08% | 198,00 |
| 14.10.2025 | 95,35 | 96,15 | 94,80 | 95,70 | -0,26% | 204,00 |
| 13.10.2025 | 96,35 | 97,20 | 95,60 | 95,95 | 0,31% | 438,00 |
| 10.10.2025 | 98,00 | 99,10 | 94,05 | 95,65 | -3,04% | 763,00 |
| 09.10.2025 | 97,10 | 98,65 | 96,75 | 98,65 | 1,70% | 146,00 |
| 08.10.2025 | 95,25 | 97,05 | 94,40 | 97,00 | 2,81% | 292,00 |
| 07.10.2025 | 90,90 | 95,40 | 90,90 | 94,35 | 4,31% | 2.344,00 |
| 06.10.2025 | 87,95 | 90,65 | 87,10 | 90,45 | 2,78% | 448,00 |
| 03.10.2025 | 87,25 | 88,00 | 86,65 | 88,00 | 1,79% | 143,00 |
| 02.10.2025 | 86,00 | 86,80 | 85,25 | 86,45 | 0,93% | 706,00 |
| 01.10.2025 | 83,00 | 86,00 | 83,00 | 85,65 | 2,88% | 137,00 |
| 30.09.2025 | 83,65 | 83,65 | 82,35 | 83,25 | -0,54% | 120,00 |
| 29.09.2025 | 82,80 | 83,85 | 82,20 | 83,70 | 1,95% | 549,00 |
| 26.09.2025 | 82,70 | 83,45 | 81,85 | 82,10 | -1,26% | 81,00 |
| 25.09.2025 | 85,15 | 85,15 | 83,00 | 83,15 | -2,58% | 264,00 |
| 24.09.2025 | 84,85 | 85,50 | 84,85 | 85,35 | -0,06% | 6,00 |
| 23.09.2025 | 84,85 | 86,35 | 84,85 | 85,40 | -0,29% | 94,00 |
| 22.09.2025 | 85,40 | 85,95 | 84,70 | 85,65 | 0,35% | 496,00 |
| 19.09.2025 | 83,15 | 85,35 | 83,15 | 85,35 | 1,49% | 370,00 |
| 18.09.2025 | 83,75 | 84,55 | 83,75 | 84,10 | 0,48% | 360,00 |
| 17.09.2025 | 84,35 | 84,35 | 83,50 | 83,70 | -1,59% | 189,00 |
| 16.09.2025 | 85,85 | 86,40 | 84,80 | 85,05 | 0,12% | 364,00 |
| 15.09.2025 | 84,55 | 85,50 | 83,85 | 84,95 | 1,68% | 773,00 |
| 12.09.2025 | 83,05 | 84,00 | 83,00 | 83,55 | 0,33% | 150,00 |
| 11.09.2025 | 84,25 | 84,95 | 82,65 | 83,28 | -0,51% | 74,00 |
| 10.09.2025 | 84,13 | 84,65 | 79,60 | 83,70 | -0,45% | 1.503,00 |
| 09.09.2025 | 84,45 | 84,80 | 83,55 | 84,08 | -0,50% | 134,00 |
| 08.09.2025 | 83,03 | 84,80 | 82,63 | 84,50 | 2,36% | 424,00 |
| 05.09.2025 | 81,60 | 84,05 | 81,60 | 82,55 | 1,60% | 414,00 |
| 04.09.2025 | 81,65 | 82,70 | 79,85 | 81,25 | -0,37% | 662,00 |
| 03.09.2025 | 81,05 | 81,55 | 80,60 | 81,55 | -0,12% | 294,00 |
| 02.09.2025 | 82,65 | 82,65 | 81,55 | 81,65 | 0,68% | 92,00 |
| 01.09.2025 | 81,80 | 83,20 | 81,10 | 81,10 | -0,73% | 324,00 |
| 29.08.2025 | 85,55 | 85,55 | 81,70 | 81,70 | -2,27% | 959,00 |
| 28.08.2025 | 82,80 | 83,85 | 82,80 | 83,60 | 3,21% | 112,00 |
| 27.08.2025 | 81,65 | 82,00 | 81,00 | 81,00 | 0,50% | 327,00 |
| 26.08.2025 | 80,00 | 80,60 | 80,00 | 80,60 | 0,94% | 275,00 |
| 25.08.2025 | 80,35 | 81,60 | 79,85 | 79,85 | -1,78% | 457,00 |
| 22.08.2025 | 81,85 | 82,25 | 81,30 | 81,30 | 0,12% | 106,00 |
| 21.08.2025 | 79,20 | 82,00 | 79,20 | 81,20 | 2,53% | 519,00 |
| 20.08.2025 | 78,60 | 79,20 | 78,30 | 79,20 | -0,06% | 231,00 |
| 19.08.2025 | 80,05 | 80,25 | 79,25 | 79,25 | -1,06% | 484,00 |
| 18.08.2025 | 80,75 | 80,80 | 78,10 | 80,10 | 0,19% | 527,00 |
| 15.08.2025 | 75,30 | 81,00 | 75,30 | 79,95 | 7,75% | 1.524,00 |
| 14.08.2025 | 72,55 | 76,60 | 72,35 | 74,20 | 2,91% | 2.368,00 |
| 13.08.2025 | 73,95 | 74,10 | 71,30 | 72,10 | -1,44% | 420,00 |
| 12.08.2025 | 73,75 | 73,75 | 73,15 | 73,15 | -0,61% | 37,00 |
| 11.08.2025 | 74,40 | 74,40 | 73,30 | 73,60 | -1,08% | 300,00 |
| 08.08.2025 | 74,45 | 75,35 | 74,35 | 74,40 | 0,81% | 120,00 |
| 07.08.2025 | 73,25 | 74,55 | 73,25 | 73,80 | 3,36% | 119,00 |
| 06.08.2025 | 73,20 | 74,00 | 71,40 | 71,40 | -2,06% | 89,00 |
| 05.08.2025 | 76,80 | 76,80 | 72,80 | 72,90 | -4,33% | 119,00 |
| 04.08.2025 | 76,40 | 76,55 | 75,50 | 76,20 | 1,33% | 453,00 |
| 01.08.2025 | 76,25 | 76,30 | 74,75 | 75,20 | -2,27% | 224,00 |
| 31.07.2025 | 78,80 | 78,80 | 76,95 | 76,95 | -0,52% | 589,00 |
| 30.07.2025 | 77,65 | 78,30 | 76,90 | 77,35 | -0,58% | 210,00 |
| 29.07.2025 | 78,45 | 78,45 | 77,40 | 77,80 | -0,77% | 53,00 |
| 28.07.2025 | 80,05 | 80,85 | 78,40 | 78,40 | 0,26% | 251,00 |
| 25.07.2025 | 78,00 | 78,20 | 77,45 | 78,20 | -0,38% | 609,00 |
| 24.07.2025 | 77,95 | 78,60 | 77,95 | 78,50 | 0,83% | 200,00 |
| 23.07.2025 | 76,00 | 77,85 | 76,00 | 77,85 | 3,80% | 227,00 |
| 22.07.2025 | 75,35 | 75,35 | 74,90 | 75,00 | -1,51% | 100,00 |
| 21.07.2025 | 75,95 | 76,85 | 75,95 | 76,15 | 0,20% | 151,00 |
| 18.07.2025 | 76,55 | 77,60 | 75,95 | 76,00 | 0,80% | 465,00 |
| 17.07.2025 | 73,75 | 75,50 | 73,75 | 75,40 | 4,22% | 663,00 |
| 16.07.2025 | 73,15 | 73,45 | 72,35 | 72,35 | -1,09% | 442,00 |
| 15.07.2025 | 73,70 | 74,30 | 73,15 | 73,15 | 1,11% | 1.623,00 |
| 14.07.2025 | 70,90 | 72,35 | 70,85 | 72,35 | 1,26% | 462,00 |
| 11.07.2025 | 69,85 | 71,45 | 69,85 | 71,45 | 2,07% | 270,00 |
| 10.07.2025 | 70,30 | 70,85 | 70,00 | 70,00 | 0,07% | 549,00 |
| 09.07.2025 | 69,70 | 69,95 | 69,60 | 69,95 | 1,38% | 788,00 |
| 08.07.2025 | 68,65 | 69,60 | 68,30 | 69,00 | 0,80% | 799,00 |
| 07.07.2025 | 67,95 | 68,45 | 67,50 | 68,45 | 1,33% | 187,00 |
| 04.07.2025 | 68,60 | 68,60 | 67,20 | 67,55 | -1,96% | 66,00 |
| 03.07.2025 | 68,25 | 68,90 | 68,10 | 68,90 | 1,10% | 2.232,00 |
| 02.07.2025 | 67,30 | 68,70 | 67,30 | 68,15 | 2,10% | 278,00 |
| 01.07.2025 | 67,60 | 67,60 | 66,75 | 66,75 | -2,91% | 496,00 |
| 30.06.2025 | 69,75 | 69,80 | 68,75 | 68,75 | -1,08% | 211,00 |
| 27.06.2025 | 68,30 | 69,80 | 68,30 | 69,50 | 1,46% | 326,00 |
| 26.06.2025 | 66,90 | 68,50 | 66,05 | 68,50 | 2,62% | 541,00 |
| 25.06.2025 | 65,95 | 66,75 | 65,95 | 66,75 | 0,23% | 315,00 |
| 24.06.2025 | 65,20 | 66,60 | 63,95 | 66,60 | 3,82% | 1.240,00 |
| 23.06.2025 | 66,35 | 66,60 | 64,15 | 64,15 | -2,66% | 1.159,00 |
| 20.06.2025 | 66,85 | 67,15 | 65,90 | 65,90 | -0,30% | 47,00 |
| 19.06.2025 | 66,25 | 66,25 | 65,40 | 66,10 | -0,97% | 146,00 |
| 18.06.2025 | 69,90 | 69,95 | 64,85 | 66,75 | -4,16% | 468,00 |
| 17.06.2025 | 70,45 | 70,45 | 69,65 | 69,65 | -2,59% | 52,00 |
| 16.06.2025 | 70,80 | 72,35 | 70,60 | 71,50 | 0,28% | 721,00 |
| 13.06.2025 | 72,30 | 72,40 | 71,30 | 71,30 | -1,18% | 49,00 |
| 12.06.2025 | 72,60 | 72,60 | 71,85 | 72,15 | -0,76% | 42,00 |
| 11.06.2025 | 72,85 | 72,95 | 72,40 | 72,70 | -0,21% | 272,00 |
| 10.06.2025 | 72,70 | 72,95 | 71,95 | 72,85 | 0,28% | 268,00 |
| 09.06.2025 | 72,15 | 72,65 | 71,30 | 72,65 | -0,34% | 333,00 |
| 06.06.2025 | 71,40 | 72,90 | 71,40 | 72,90 | 2,17% | 1.376,00 |
| 05.06.2025 | 72,15 | 72,95 | 71,10 | 71,35 | -0,90% | 335,00 |
| 04.06.2025 | 70,30 | 73,00 | 70,30 | 72,00 | 1,27% | 1.246,00 |
| 03.06.2025 | 74,00 | 74,00 | 69,85 | 71,10 | -4,88% | 2.762,00 |
| 02.06.2025 | 75,15 | 75,35 | 73,85 | 74,75 | -1,06% | 105,00 |
| 30.05.2025 | 75,10 | 75,55 | 74,55 | 75,55 | -0,13% | 658,00 |