77,750€
1,83%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 76,90 | 77,65 | 76,75 | 77,65 | 1,70% | 645,00 |
| 25.04.2024 | 75,65 | 76,55 | 74,80 | 76,35 | 0,86% | 1.424,00 |
| 24.04.2024 | 76,55 | 76,55 | 75,45 | 75,70 | 0,00% | 762,00 |
| 23.04.2024 | 76,55 | 76,60 | 75,50 | 75,70 | -1,94% | 553,00 |
| 22.04.2024 | 76,00 | 78,35 | 75,35 | 77,20 | -2,77% | 2.279,00 |
| 19.04.2024 | 78,75 | 79,90 | 78,30 | 79,40 | -1,43% | 256,00 |
| 18.04.2024 | 78,65 | 80,55 | 78,65 | 80,55 | 2,42% | 16,00 |
| 17.04.2024 | 80,00 | 80,10 | 78,65 | 78,65 | -1,44% | 125,00 |
| 16.04.2024 | 79,90 | 80,60 | 79,15 | 79,80 | -1,97% | 375,00 |
| 15.04.2024 | 80,00 | 81,40 | 80,00 | 81,40 | 1,69% | 2.090,00 |
| 12.04.2024 | 80,35 | 81,20 | 79,50 | 80,05 | -0,44% | 404,00 |
| 11.04.2024 | 78,55 | 80,40 | 78,25 | 80,40 | 1,52% | 454,00 |
| 10.04.2024 | 79,95 | 80,10 | 77,90 | 79,20 | -0,56% | 573,00 |
| 09.04.2024 | 81,30 | 81,30 | 78,50 | 79,65 | -2,33% | 830,00 |
| 08.04.2024 | 78,65 | 81,90 | 78,10 | 81,55 | 3,62% | 984,00 |
| 05.04.2024 | 76,60 | 78,70 | 75,90 | 78,70 | 2,54% | 332,00 |
| 04.04.2024 | 76,75 | 77,75 | 76,75 | 76,75 | -0,07% | 505,00 |
| 03.04.2024 | 75,00 | 77,45 | 74,20 | 76,80 | 2,67% | 813,00 |
| 02.04.2024 | 78,25 | 78,25 | 74,80 | 74,80 | -3,61% | 622,00 |
| 28.03.2024 | 76,20 | 78,30 | 76,20 | 77,60 | 2,04% | 860,00 |
| 27.03.2024 | 78,20 | 78,35 | 76,05 | 76,05 | -4,28% | 623,00 |
| 26.03.2024 | 79,45 | 79,45 | 78,35 | 79,45 | 0,06% | 1.209,00 |
| 25.03.2024 | 79,55 | 79,90 | 79,15 | 79,40 | 0,13% | 1.049,00 |
| 22.03.2024 | 78,45 | 79,85 | 78,00 | 79,30 | 0,51% | 1.527,00 |
| 21.03.2024 | 78,05 | 78,90 | 78,05 | 78,90 | 0,90% | 323,00 |
| 20.03.2024 | 77,50 | 78,20 | 77,05 | 78,20 | 0,77% | 339,00 |
| 19.03.2024 | 76,50 | 77,60 | 76,50 | 77,60 | 0,78% | 241,00 |
| 18.03.2024 | 78,10 | 78,10 | 77,00 | 77,00 | -1,16% | 553,00 |
| 15.03.2024 | 77,40 | 78,25 | 77,40 | 77,90 | 0,39% | 680,00 |
| 14.03.2024 | 77,40 | 77,90 | 76,30 | 77,60 | 0,65% | 813,00 |
| 13.03.2024 | 75,60 | 77,10 | 75,00 | 77,10 | 2,12% | 933,00 |
| 12.03.2024 | 73,25 | 75,50 | 73,15 | 75,50 | 1,75% | 407,00 |
| 11.03.2024 | 75,00 | 75,45 | 73,95 | 74,20 | -1,72% | 941,00 |
| 08.03.2024 | 75,65 | 75,65 | 74,95 | 75,50 | 0,67% | 327,00 |
| 07.03.2024 | 72,75 | 75,75 | 72,75 | 75,00 | 2,60% | 678,00 |
| 06.03.2024 | 72,30 | 73,25 | 72,30 | 73,10 | 0,27% | 415,00 |
| 05.03.2024 | 72,00 | 74,20 | 72,00 | 72,90 | 1,39% | 458,00 |
| 04.03.2024 | 72,10 | 72,10 | 70,90 | 71,90 | 0,70% | 811,00 |
| 01.03.2024 | 70,45 | 71,40 | 70,45 | 71,40 | 2,44% | 91,00 |
| 29.02.2024 | 69,00 | 70,10 | 69,00 | 69,70 | 0,07% | 491,00 |
| 28.02.2024 | 68,30 | 69,70 | 68,30 | 69,65 | 2,35% | 99,00 |
| 27.02.2024 | 69,15 | 69,15 | 67,45 | 68,05 | -0,73% | 347,00 |
| 26.02.2024 | 69,75 | 69,75 | 68,55 | 68,55 | -1,01% | 275,00 |
| 23.02.2024 | 67,90 | 69,85 | 67,45 | 69,25 | 0,95% | 590,00 |
| 22.02.2024 | 72,20 | 73,50 | 67,80 | 68,60 | -4,46% | 1.278,00 |
| 21.02.2024 | 66,90 | 71,85 | 66,90 | 71,80 | 7,65% | 1.231,00 |
| 20.02.2024 | 65,30 | 66,70 | 65,30 | 66,70 | 1,52% | 504,00 |
| 19.02.2024 | 65,35 | 65,70 | 64,90 | 65,70 | 0,54% | 97,00 |
| 16.02.2024 | 65,70 | 65,90 | 65,25 | 65,35 | 0,77% | 154,00 |
| 15.02.2024 | 65,30 | 66,25 | 64,85 | 64,85 | 0,39% | 396,00 |
| 14.02.2024 | 64,45 | 64,60 | 63,90 | 64,60 | -0,46% | 635,00 |
| 13.02.2024 | 65,75 | 65,75 | 64,80 | 64,90 | -3,35% | 731,00 |
| 12.02.2024 | 67,45 | 67,45 | 67,15 | 67,15 | -0,59% | 580,00 |
| 09.02.2024 | 65,85 | 67,55 | 65,10 | 67,55 | 2,27% | 454,00 |
| 08.02.2024 | 66,35 | 66,35 | 66,05 | 66,05 | 0,08% | 139,00 |
| 07.02.2024 | 65,50 | 66,00 | 65,05 | 66,00 | 1,23% | 128,00 |
| 06.02.2024 | 64,90 | 65,20 | 64,75 | 65,20 | 2,76% | 105,00 |
| 05.02.2024 | 64,00 | 64,10 | 63,30 | 63,45 | -0,70% | 594,00 |
| 02.02.2024 | 66,05 | 66,05 | 63,90 | 63,90 | -2,81% | 525,00 |
| 01.02.2024 | 64,20 | 65,80 | 63,90 | 65,75 | 1,15% | 274,00 |
| 31.01.2024 | 64,55 | 65,00 | 64,55 | 65,00 | 0,70% | 530,00 |
| 30.01.2024 | 64,45 | 64,70 | 64,45 | 64,55 | 0,39% | 277,00 |
| 29.01.2024 | 64,60 | 64,75 | 64,20 | 64,30 | -0,77% | 328,00 |
| 26.01.2024 | 64,95 | 64,95 | 64,05 | 64,80 | -0,61% | 188,00 |
| 25.01.2024 | 64,95 | 65,20 | 64,40 | 65,20 | 0,15% | 672,00 |
| 24.01.2024 | 64,15 | 65,65 | 64,15 | 65,10 | 4,24% | 846,00 |
| 23.01.2024 | 64,40 | 64,40 | 62,45 | 62,45 | -3,25% | 1.178,00 |
| 22.01.2024 | 63,50 | 64,95 | 62,85 | 64,55 | 1,73% | 1.026,00 |
| 19.01.2024 | 64,95 | 64,95 | 62,60 | 63,45 | -1,93% | 474,00 |
| 18.01.2024 | 62,70 | 64,70 | 62,45 | 64,70 | 3,11% | 312,00 |
| 17.01.2024 | 63,15 | 63,15 | 62,35 | 62,75 | -1,18% | 449,00 |
| 16.01.2024 | 64,20 | 64,20 | 62,85 | 63,50 | -1,55% | 677,00 |
| 15.01.2024 | 64,90 | 65,00 | 63,85 | 64,50 | 0,55% | 1.078,00 |
| 12.01.2024 | 64,00 | 64,65 | 63,45 | 64,15 | 2,72% | 393,00 |
| 11.01.2024 | 61,20 | 63,20 | 62,45 | 62,45 | 0,89% | 796,00 |
| 10.01.2024 | 61,20 | 62,35 | 61,20 | 61,90 | 0,32% | 310,00 |
| 09.01.2024 | 61,30 | 61,70 | 61,30 | 61,70 | 1,15% | 39,00 |
| 08.01.2024 | 60,30 | 61,00 | 59,55 | 61,00 | 2,61% | 200,00 |
| 05.01.2024 | 59,70 | 59,70 | 58,75 | 59,45 | -2,86% | 1.009,00 |
| 04.01.2024 | 60,35 | 61,20 | 60,25 | 61,20 | 1,66% | 85,00 |
| 03.01.2024 | 61,00 | 61,00 | 59,50 | 60,20 | -2,19% | 516,00 |
| 02.01.2024 | 62,60 | 62,85 | 61,55 | 61,55 | -1,44% | 209,00 |
| 29.12.2023 | 62,50 | 62,50 | 62,45 | 62,45 | -0,40% | 96,00 |
| 28.12.2023 | 62,15 | 62,70 | 62,15 | 62,70 | -0,95% | 184,00 |
| 27.12.2023 | 62,60 | 63,30 | 61,85 | 63,30 | 0,40% | 800,00 |
| 22.12.2023 | 61,95 | 63,05 | 61,70 | 63,05 | 2,35% | 318,00 |
| 21.12.2023 | 60,90 | 61,75 | 60,45 | 61,60 | 1,57% | 688,00 |
| 20.12.2023 | 61,10 | 61,15 | 60,65 | 60,65 | 0,00% | 119,00 |
| 19.12.2023 | 60,65 | 60,65 | 60,65 | 60,65 | 1,08% | 17,00 |
| 18.12.2023 | 60,95 | 60,95 | 60,00 | 60,00 | -1,64% | 79,00 |
| 15.12.2023 | 61,60 | 61,85 | 61,00 | 61,00 | -0,97% | 50,00 |
| 14.12.2023 | 60,00 | 61,60 | 60,00 | 61,60 | 3,97% | 1.304,00 |
| 13.12.2023 | 59,30 | 59,55 | 59,25 | 59,25 | -0,50% | 402,00 |
| 12.12.2023 | 60,40 | 60,40 | 59,55 | 59,55 | -0,50% | 82,00 |
| 11.12.2023 | 60,55 | 60,55 | 59,80 | 59,85 | -0,91% | 185,00 |
| 08.12.2023 | 59,30 | 60,45 | 59,30 | 60,40 | 1,26% | 305,00 |
| 07.12.2023 | 59,30 | 59,85 | 59,30 | 59,65 | -0,91% | 291,00 |
| 06.12.2023 | 58,70 | 60,20 | 58,70 | 60,20 | 2,64% | 424,00 |
| 05.12.2023 | 58,35 | 59,05 | 58,35 | 58,65 | 0,17% | 206,00 |
| 04.12.2023 | 59,00 | 59,00 | 58,00 | 58,55 | 0,60% | 367,00 |