369,858NOK
0,15%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 377,60 | 377,60 | 363,05 | 369,30 | -0,32% | 455,00 |
| 13.02.2026 | 364,00 | 370,50 | 356,15 | 370,50 | 2,35% | 1.550,00 |
| 12.02.2026 | 364,00 | 369,65 | 356,75 | 362,00 | -0,44% | 2.398,00 |
| 11.02.2026 | 367,45 | 372,05 | 351,15 | 363,60 | -3,64% | 3.031,00 |
| 10.02.2026 | 385,00 | 388,00 | 371,20 | 377,35 | -0,80% | 1.803,00 |
| 09.02.2026 | 377,15 | 389,20 | 362,25 | 380,40 | 2,45% | 3.188,00 |
| 06.02.2026 | 326,00 | 374,00 | 326,00 | 371,30 | 14,92% | 9.791,00 |
| 05.02.2026 | 332,00 | 332,00 | 320,60 | 323,10 | -3,74% | 10.386,00 |
| 04.02.2026 | 331,55 | 335,65 | 323,90 | 335,65 | 2,15% | 2.603,00 |
| 03.02.2026 | 330,00 | 339,75 | 328,60 | 328,60 | 0,26% | 3.612,00 |
| 02.02.2026 | 325,00 | 329,95 | 323,50 | 327,75 | 0,85% | 11.681,00 |
| 30.01.2026 | 320,00 | 334,85 | 320,00 | 325,00 | -0,23% | 14.675,00 |
| 29.01.2026 | 322,00 | 327,95 | 320,00 | 325,75 | -0,99% | 4.911,00 |
| 28.01.2026 | 323,60 | 329,45 | 313,05 | 329,00 | 0,94% | 12.917,00 |
| 27.01.2026 | 318,55 | 325,95 | 315,30 | 325,95 | 0,88% | 573,00 |
| 26.01.2026 | 319,00 | 327,30 | 317,15 | 323,10 | 0,23% | 287,00 |
| 23.01.2026 | 315,25 | 325,20 | 307,45 | 322,35 | 4,85% | 4.972,00 |
| 22.01.2026 | 335,00 | 335,00 | 307,35 | 307,45 | -7,23% | 14.391,00 |
| 21.01.2026 | 330,00 | 339,35 | 312,90 | 331,40 | -1,75% | 8.302,00 |
| 20.01.2026 | 335,50 | 337,30 | 324,85 | 337,30 | 2,52% | 6.526,00 |
| 19.01.2026 | 340,70 | 350,00 | 326,75 | 329,00 | -1,05% | 13.383,00 |
| 16.01.2026 | 299,70 | 333,00 | 299,70 | 332,50 | 7,29% | 27.088,00 |
| 15.01.2026 | 304,05 | 310,35 | 300,75 | 309,90 | 3,04% | 5.707,00 |
| 14.01.2026 | 299,20 | 306,15 | 295,05 | 300,75 | -2,42% | 7.439,00 |
| 13.01.2026 | 310,00 | 310,00 | 299,35 | 308,20 | 0,21% | 5.001,00 |
| 12.01.2026 | 291,80 | 313,75 | 291,80 | 307,55 | 1,25% | 15.624,00 |
| 09.01.2026 | 298,65 | 303,75 | 293,70 | 303,75 | 3,78% | 26.907,00 |
| 08.01.2026 | 290,00 | 294,75 | 284,00 | 292,70 | 0,86% | 13.162,00 |
| 07.01.2026 | 288,80 | 292,45 | 277,60 | 290,20 | 0,03% | 48.715,00 |
| 06.01.2026 | 284,85 | 290,10 | 278,00 | 290,10 | 4,82% | 7.850,00 |
| 05.01.2026 | 275,00 | 286,80 | 270,00 | 276,75 | 2,86% | 23.334,00 |
| 02.01.2026 | 258,50 | 274,65 | 258,50 | 269,05 | 4,75% | 11.818,00 |
| 30.12.2025 | 265,30 | 265,30 | 256,85 | 256,85 | -1,19% | 5.907,00 |
| 29.12.2025 | 260,85 | 267,35 | 250,05 | 259,95 | -0,06% | 5.348,00 |
| 23.12.2025 | 263,90 | 268,25 | 259,30 | 260,10 | 0,04% | 1.822,00 |
| 22.12.2025 | 258,50 | 264,85 | 257,00 | 260,00 | 1,56% | 4.040,00 |
| 19.12.2025 | 256,65 | 264,55 | 255,95 | 256,00 | -0,72% | 5.720,00 |
| 18.12.2025 | 256,25 | 257,85 | 246,10 | 257,85 | 1,86% | 715,00 |
| 17.12.2025 | 249,75 | 254,90 | 248,10 | 253,15 | 2,80% | 22.627,00 |
| 16.12.2025 | 253,00 | 255,30 | 245,00 | 246,25 | -1,64% | 3.646,00 |
| 15.12.2025 | 255,05 | 257,20 | 250,20 | 250,35 | -1,38% | 991,00 |
| 12.12.2025 | 243,80 | 256,30 | 243,80 | 253,85 | -0,76% | 254,00 |
| 11.12.2025 | 253,60 | 256,50 | 248,20 | 255,80 | 3,02% | 2.785,00 |
| 10.12.2025 | 255,05 | 255,20 | 246,05 | 248,30 | -5,86% | 12.667,00 |
| 09.12.2025 | 258,35 | 265,35 | 246,00 | 263,75 | 4,64% | 5.478,00 |
| 08.12.2025 | 249,85 | 255,10 | 245,10 | 252,05 | 2,25% | 1.570,00 |
| 05.12.2025 | 251,90 | 253,30 | 246,10 | 246,50 | 2,67% | 11.448,00 |
| 04.12.2025 | 235,15 | 251,10 | 235,15 | 240,10 | -0,44% | 1.738,00 |
| 03.12.2025 | 244,65 | 247,80 | 238,70 | 241,15 | -0,33% | 1.122,00 |
| 02.12.2025 | 240,15 | 241,95 | 234,65 | 241,95 | 2,39% | 3.240,00 |
| 01.12.2025 | 239,70 | 239,70 | 230,15 | 236,30 | -2,36% | 4.502,00 |
| 28.11.2025 | 250,10 | 250,10 | 238,45 | 242,00 | -2,69% | 4.552,00 |
| 27.11.2025 | 239,55 | 248,70 | 237,05 | 248,70 | 4,21% | 2.290,00 |
| 26.11.2025 | 236,00 | 238,65 | 232,70 | 238,65 | 2,56% | 2.055,00 |
| 25.11.2025 | 234,35 | 234,35 | 227,40 | 232,70 | -1,17% | 4.236,00 |
| 24.11.2025 | 231,75 | 235,45 | 224,20 | 235,45 | 2,33% | 589,00 |
| 21.11.2025 | 240,60 | 244,00 | 230,05 | 230,10 | -8,13% | 14.889,00 |
| 20.11.2025 | 241,00 | 250,45 | 238,00 | 250,45 | 3,09% | 628,00 |
| 19.11.2025 | 241,45 | 242,95 | 231,55 | 242,95 | -1,42% | 3.819,00 |
| 18.11.2025 | 247,35 | 247,35 | 246,05 | 246,45 | -1,20% | 869,00 |
| 17.11.2025 | 245,20 | 256,40 | 245,20 | 249,45 | -0,20% | 954,00 |
| 14.11.2025 | 243,05 | 250,00 | 242,50 | 249,95 | 1,87% | 15.386,00 |
| 13.11.2025 | 240,00 | 246,95 | 240,00 | 245,35 | 0,95% | 811,00 |
| 12.11.2025 | 244,25 | 249,50 | 243,05 | 243,05 | -3,53% | 916,00 |
| 11.11.2025 | 245,00 | 251,95 | 243,10 | 251,95 | -0,40% | 291,00 |
| 10.11.2025 | 250,00 | 253,00 | 245,05 | 252,95 | 2,91% | 1.754,00 |
| 07.11.2025 | 252,70 | 252,70 | 240,00 | 245,80 | -1,97% | 4.964,00 |
| 06.11.2025 | 257,05 | 257,05 | 246,80 | 250,75 | -0,77% | 388,00 |
| 05.11.2025 | 256,00 | 256,00 | 249,75 | 252,70 | -2,60% | 1.737,00 |
| 04.11.2025 | 260,00 | 264,95 | 250,50 | 259,45 | 1,19% | 1.398,00 |
| 03.11.2025 | 265,50 | 265,50 | 256,40 | 256,40 | -3,08% | 2.508,00 |
| 31.10.2025 | 244,70 | 264,55 | 244,70 | 264,55 | 9,41% | 49.287,00 |
| 30.10.2025 | 302,40 | 302,40 | 241,80 | 241,80 | -18,12% | 40.572,00 |
| 29.10.2025 | 293,70 | 297,55 | 293,65 | 295,30 | -0,59% | 3.289,00 |
| 28.10.2025 | 290,00 | 297,10 | 289,85 | 297,05 | 2,41% | 14.455,00 |
| 27.10.2025 | 298,50 | 298,50 | 290,05 | 290,05 | -2,80% | 298,00 |
| 24.10.2025 | 298,45 | 298,45 | 291,55 | 298,40 | 1,74% | 21.576,00 |
| 23.10.2025 | 293,85 | 294,15 | 291,70 | 293,30 | -1,54% | 21.022,00 |
| 22.10.2025 | 295,60 | 297,90 | 291,20 | 297,90 | 2,02% | 3.733,00 |
| 21.10.2025 | 293,00 | 298,65 | 290,10 | 292,00 | -2,21% | 1.037,00 |
| 20.10.2025 | 292,20 | 298,60 | 289,90 | 298,60 | 1,05% | 438,00 |
| 17.10.2025 | 290,05 | 295,50 | 285,00 | 295,50 | -1,14% | 7.069,00 |
| 16.10.2025 | 290,00 | 300,45 | 290,00 | 298,90 | 0,30% | 3.787,00 |
| 15.10.2025 | 305,75 | 305,75 | 295,05 | 298,00 | -2,57% | 694,00 |
| 14.10.2025 | 308,20 | 308,20 | 291,05 | 305,85 | 1,71% | 1.377,00 |
| 13.10.2025 | 305,20 | 305,45 | 292,55 | 300,70 | 0,42% | 4.486,00 |
| 10.10.2025 | 305,10 | 308,90 | 298,00 | 299,45 | -3,34% | 5.751,00 |
| 09.10.2025 | 320,00 | 320,00 | 307,00 | 309,80 | -5,10% | 1.359,00 |
| 08.10.2025 | 320,60 | 326,45 | 320,60 | 326,45 | 2,14% | 161,00 |
| 07.10.2025 | 326,75 | 328,45 | 317,50 | 319,60 | -3,94% | 8.267,00 |
| 06.10.2025 | 335,00 | 336,00 | 322,35 | 332,70 | -2,56% | 4.307,00 |
| 03.10.2025 | 334,05 | 341,45 | 332,50 | 341,45 | 3,91% | 7.920,00 |
| 02.10.2025 | 329,25 | 337,60 | 326,30 | 328,60 | 3,32% | 3.550,00 |
| 01.10.2025 | 320,00 | 329,05 | 318,05 | 318,05 | 1,18% | 1.237,00 |
| 30.09.2025 | 322,75 | 329,85 | 314,35 | 314,35 | -3,91% | 3.676,00 |
| 29.09.2025 | 319,05 | 327,15 | 316,00 | 327,15 | 2,65% | 2.802,00 |
| 26.09.2025 | 324,00 | 325,85 | 315,00 | 318,70 | -0,72% | 4.924,00 |
| 25.09.2025 | 318,75 | 321,00 | 315,15 | 321,00 | 0,02% | 4.973,00 |
| 24.09.2025 | 316,30 | 320,95 | 316,30 | 320,95 | 2,97% | 4.034,00 |
| 23.09.2025 | 317,10 | 318,95 | 308,60 | 311,70 | -0,89% | 1.144,00 |