296,718NOK
-2,99%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 299,71 | 300,81 | 296,05 | 296,32 | -3,12% | - |
| 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 |
| 22.09.2025 | 309,85 | 315,95 | 309,85 | 314,50 | 0,74% | 1.698,00 |
| 19.09.2025 | 309,80 | 312,20 | 304,20 | 312,20 | 1,18% | 2.728,00 |
| 18.09.2025 | 304,60 | 310,65 | 300,05 | 308,55 | 1,10% | 2.505,00 |
| 17.09.2025 | 308,00 | 308,05 | 300,50 | 305,20 | -3,62% | 709,00 |
| 16.09.2025 | 315,60 | 320,30 | 311,00 | 316,65 | 1,23% | 3.225,00 |
| 15.09.2025 | 301,50 | 321,45 | 301,40 | 312,80 | 1,31% | 3.075,00 |
| 12.09.2025 | 315,70 | 317,45 | 302,00 | 308,75 | -1,62% | 4.969,00 |
| 11.09.2025 | 307,00 | 313,95 | 302,05 | 313,85 | 2,20% | 2.192,00 |
| 10.09.2025 | 298,80 | 309,30 | 298,80 | 307,10 | 2,98% | 250,00 |
| 09.09.2025 | 306,65 | 306,65 | 290,00 | 298,20 | 1,69% | 1.209,00 |
| 08.09.2025 | 298,80 | 298,90 | 292,05 | 293,25 | -3,46% | 1.479,00 |
| 05.09.2025 | 295,50 | 303,75 | 295,50 | 303,75 | 0,65% | 6.228,00 |
| 04.09.2025 | 297,00 | 301,80 | 293,00 | 301,80 | -0,69% | 399,00 |
| 03.09.2025 | 300,75 | 306,00 | 299,45 | 303,90 | 0,96% | 1.780,00 |
| 02.09.2025 | 308,20 | 309,00 | 294,30 | 301,00 | -4,05% | 7.347,00 |
| 01.09.2025 | 302,50 | 313,70 | 302,50 | 313,70 | 2,37% | 2.106,00 |
| 29.08.2025 | 300,00 | 309,60 | 300,00 | 306,45 | 2,17% | 2.816,00 |
| 28.08.2025 | 289,70 | 299,95 | 289,70 | 299,95 | 0,81% | 99,00 |
| 27.08.2025 | 292,90 | 297,55 | 292,90 | 297,55 | -1,64% | 195,00 |
| 26.08.2025 | 295,90 | 302,50 | 292,05 | 302,50 | 2,47% | 591,00 |
| 25.08.2025 | 287,65 | 295,80 | 287,65 | 295,20 | -1,63% | 780,00 |
| 22.08.2025 | 293,15 | 300,10 | 293,15 | 300,10 | 2,04% | 931,00 |
| 21.08.2025 | 287,50 | 299,55 | 282,80 | 294,10 | 0,50% | 1.337,00 |
| 20.08.2025 | 280,00 | 293,70 | 280,00 | 292,65 | 2,79% | 1.393,00 |
| 19.08.2025 | 310,00 | 310,00 | 283,80 | 284,70 | -7,43% | 4.507,00 |
| 18.08.2025 | 299,40 | 307,55 | 299,40 | 307,55 | 2,19% | 127,00 |
| 15.08.2025 | 299,45 | 300,95 | 291,05 | 300,95 | -1,23% | 1.837,00 |
| 14.08.2025 | 296,00 | 304,70 | 291,80 | 304,70 | 1,77% | 583,00 |
| 13.08.2025 | 300,00 | 300,00 | 294,05 | 299,40 | -0,18% | 715,00 |
| 12.08.2025 | 294,00 | 299,95 | 293,90 | 299,95 | 3,84% | 2.350,00 |
| 11.08.2025 | 305,00 | 305,00 | 281,15 | 288,85 | -3,49% | 9.705,00 |
| 08.08.2025 | 297,20 | 300,50 | 297,20 | 299,30 | -1,07% | 1.318,00 |
| 07.08.2025 | 305,00 | 311,75 | 290,40 | 302,55 | -2,40% | 3.016,00 |
| 06.08.2025 | 305,45 | 310,00 | 304,90 | 310,00 | -0,11% | 779,00 |
| 05.08.2025 | 314,00 | 317,65 | 309,30 | 310,35 | 0,58% | 213,00 |
| 04.08.2025 | 301,00 | 314,55 | 300,00 | 308,55 | 1,83% | 2.808,00 |
| 01.08.2025 | 312,00 | 312,00 | 301,05 | 303,00 | -3,12% | 6.200,00 |
| 31.07.2025 | 311,85 | 314,50 | 311,85 | 312,75 | 2,21% | 1.405,00 |
| 30.07.2025 | 301,20 | 311,85 | 301,05 | 306,00 | -1,88% | 1.380,00 |
| 29.07.2025 | 305,00 | 317,90 | 305,00 | 311,85 | 0,60% | 1.610,00 |
| 28.07.2025 | 306,20 | 316,00 | 301,90 | 310,00 | 0,19% | 3.285,00 |
| 25.07.2025 | 318,30 | 318,30 | 306,25 | 309,40 | -0,24% | 2.210,00 |
| 24.07.2025 | 312,00 | 316,45 | 306,25 | 310,15 | -1,23% | 1.457,00 |
| 23.07.2025 | 312,30 | 316,00 | 310,25 | 314,00 | 0,24% | 2.510,00 |
| 22.07.2025 | 320,95 | 321,50 | 313,20 | 313,25 | -0,29% | 2.461,00 |
| 21.07.2025 | 323,00 | 323,00 | 310,30 | 314,15 | -2,06% | 26.832,00 |
| 18.07.2025 | 318,20 | 324,10 | 318,10 | 320,75 | 0,67% | 1.028,00 |
| 17.07.2025 | 317,95 | 324,85 | 310,25 | 318,60 | 0,09% | 1.636,00 |
| 16.07.2025 | 331,10 | 331,10 | 314,30 | 318,30 | -3,89% | 5.722,00 |
| 15.07.2025 | 322,00 | 331,20 | 310,30 | 331,20 | 3,15% | 2.710,00 |
| 14.07.2025 | 335,00 | 335,00 | 320,10 | 321,10 | -3,83% | 2.883,00 |
| 11.07.2025 | 334,20 | 337,10 | 321,60 | 333,90 | 1,64% | 4.720,00 |
| 10.07.2025 | 327,50 | 334,10 | 321,10 | 328,50 | -0,27% | 25.859,00 |
| 09.07.2025 | 350,10 | 357,30 | 321,10 | 329,40 | -11,45% | 21.460,00 |
| 08.07.2025 | 375,40 | 383,20 | 372,00 | 372,00 | 0,59% | 546,00 |
| 07.07.2025 | 375,00 | 375,00 | 369,80 | 369,80 | 2,10% | 658,00 |
| 04.07.2025 | 363,70 | 367,50 | 362,00 | 362,20 | -2,03% | 333,00 |
| 03.07.2025 | 362,80 | 369,70 | 361,90 | 369,70 | 3,15% | 565,00 |
| 02.07.2025 | 378,80 | 378,80 | 351,20 | 358,40 | -4,96% | 2.506,00 |
| 01.07.2025 | 386,20 | 396,10 | 372,20 | 377,10 | -4,80% | 1.268,00 |
| 30.06.2025 | 379,00 | 396,10 | 379,00 | 396,10 | 6,34% | 2.146,00 |
| 27.06.2025 | 374,40 | 388,00 | 372,50 | 372,50 | -0,53% | 2.309,00 |
| 26.06.2025 | 375,40 | 382,90 | 370,00 | 374,50 | 6,97% | 1.261,00 |
| 25.06.2025 | 378,00 | 379,90 | 350,00 | 350,10 | -6,99% | 12.554,00 |
| 24.06.2025 | 395,00 | 397,40 | 375,70 | 376,40 | -3,11% | 1.542,00 |
| 23.06.2025 | 398,00 | 403,90 | 380,10 | 388,50 | -1,15% | 1.790,00 |
| 20.06.2025 | 397,90 | 397,90 | 393,00 | 393,00 | 2,99% | 536,00 |
| 19.06.2025 | 398,00 | 398,00 | 381,60 | 381,60 | -4,10% | 1.041,00 |
| 18.06.2025 | 395,00 | 398,00 | 371,60 | 397,90 | 1,02% | 1.229,00 |
| 17.06.2025 | 393,90 | 393,90 | 373,30 | 393,90 | -0,25% | 827,00 |
| 16.06.2025 | 393,50 | 394,90 | 388,00 | 394,90 | 2,23% | 217,00 |
| 13.06.2025 | 393,20 | 397,90 | 385,00 | 386,30 | -2,10% | 1.540,00 |
| 12.06.2025 | 370,50 | 394,60 | 370,50 | 394,60 | 3,84% | 1.859,00 |
| 11.06.2025 | 371,80 | 389,30 | 370,80 | 380,00 | 2,01% | 1.567,00 |
| 10.06.2025 | 375,20 | 375,80 | 365,00 | 372,50 | 1,75% | 2.938,00 |
| 06.06.2025 | 383,00 | 391,00 | 357,00 | 366,10 | -4,04% | 4.108,00 |
| 05.06.2025 | 373,00 | 391,70 | 373,00 | 381,50 | 4,87% | 2.228,00 |
| 04.06.2025 | 369,00 | 377,75 | 358,00 | 363,80 | 0,33% | 3.228,00 |
| 02.06.2025 | 360,00 | 367,50 | 359,60 | 362,60 | -0,44% | 676,00 |
| 30.05.2025 | 370,50 | 370,50 | 362,00 | 364,20 | 0,55% | 552,00 |
| 28.05.2025 | 364,20 | 364,60 | 359,50 | 362,20 | 1,17% | 218,00 |
| 27.05.2025 | 352,80 | 358,00 | 352,10 | 358,00 | 2,29% | 957,00 |
| 26.05.2025 | 355,20 | 355,20 | 347,80 | 350,00 | 0,95% | 6.374,00 |