306,334NOK
-0,22%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 305,71 | 306,94 | 304,39 | 306,33 | -0,22% | - |
| 20.10.2026 | 313,00 | 313,00 | 302,00 | 307,00 | -1,51% | 314,00 |
| 19.10.2026 | 315,30 | 315,30 | 303,60 | 311,70 | -1,02% | 11.104,00 |
| 16.10.2026 | 307,80 | 315,60 | 307,70 | 314,90 | 3,86% | 15.711,00 |
| 15.10.2026 | 297,50 | 305,20 | 297,50 | 303,20 | 0,10% | 2.454,00 |
| 14.10.2026 | 300,40 | 302,90 | 299,00 | 302,90 | 2,26% | 262,00 |
| 13.10.2026 | 300,00 | 301,30 | 295,70 | 296,20 | -1,76% | 4.499,00 |
| 12.10.2026 | 295,20 | 301,50 | 294,50 | 301,50 | 2,10% | 207,00 |
| 09.10.2026 | 292,00 | 295,70 | 288,00 | 295,30 | 1,65% | 1.017,00 |
| 08.10.2026 | 300,00 | 300,00 | 289,60 | 290,50 | -1,96% | 1.031,00 |
| 07.10.2026 | 300,00 | 302,00 | 296,00 | 296,30 | -0,94% | 1.135,00 |
| 06.10.2026 | 309,00 | 309,10 | 299,10 | 299,10 | -2,25% | 2.298,00 |
| 05.10.2026 | 311,50 | 311,50 | 305,10 | 306,00 | -1,16% | 412,00 |
| 02.10.2026 | 315,60 | 315,60 | 309,60 | 309,60 | -0,51% | 3.023,00 |
| 01.10.2026 | 318,20 | 320,20 | 311,20 | 311,20 | -2,48% | 36.155,00 |
| 30.09.2026 | 305,60 | 322,40 | 304,50 | 319,10 | 4,01% | 17.250,00 |
| 29.09.2026 | 306,00 | 307,30 | 304,00 | 306,80 | -1,67% | 1.122,00 |
| 28.09.2026 | 315,10 | 316,00 | 311,80 | 312,00 | -1,58% | 1.285,00 |
| 25.09.2026 | 318,00 | 318,00 | 313,80 | 317,00 | -0,19% | 166,00 |
| 24.09.2026 | 325,00 | 326,80 | 315,40 | 317,60 | -3,79% | 1.075,00 |
| 23.09.2026 | 321,00 | 330,10 | 318,80 | 330,10 | 2,52% | 446,00 |
| 22.09.2026 | 322,30 | 327,50 | 322,00 | 322,00 | 0,37% | 1.676,00 |
| 21.09.2026 | 327,50 | 327,50 | 320,40 | 320,80 | -0,71% | 423,00 |
| 18.09.2026 | 324,60 | 324,60 | 318,70 | 323,10 | 0,50% | 404,00 |
| 17.09.2026 | 318,00 | 322,70 | 318,00 | 321,50 | 1,71% | 717,00 |
| 16.09.2026 | 313,10 | 317,50 | 310,90 | 316,10 | 2,63% | 2.542,00 |
| 15.09.2026 | 304,90 | 308,80 | 303,60 | 308,00 | 1,08% | 2.895,00 |
| 14.09.2026 | 305,60 | 306,20 | 304,50 | 304,70 | 0,10% | 149,00 |
| 11.09.2026 | 300,10 | 307,00 | 300,10 | 304,40 | 0,23% | 288,00 |
| 10.09.2026 | 303,00 | 307,50 | 303,00 | 303,70 | 1,23% | 1.449,00 |
| 09.09.2026 | 298,70 | 301,70 | 297,90 | 300,00 | -0,20% | 1.037,00 |
| 08.09.2026 | 299,10 | 300,60 | 295,80 | 300,60 | 0,54% | 566,00 |
| 07.09.2026 | 308,90 | 312,10 | 299,00 | 299,00 | -2,99% | 3.192,00 |
| 04.09.2026 | 307,20 | 309,00 | 306,40 | 308,20 | 0,42% | 143,00 |
| 03.09.2026 | 309,30 | 312,10 | 302,90 | 306,90 | -1,51% | 807,00 |
| 02.09.2026 | 313,40 | 316,30 | 310,30 | 311,60 | -0,64% | 452,00 |
| 01.09.2026 | 316,30 | 316,60 | 310,90 | 313,60 | -0,82% | 1.245,00 |
| 31.08.2026 | 312,90 | 317,10 | 312,90 | 316,20 | 0,60% | 141,00 |
| 28.08.2026 | 314,00 | 315,50 | 313,00 | 314,30 | 0,13% | 16.209,00 |
| 27.08.2026 | 313,00 | 320,00 | 313,00 | 313,90 | -0,10% | 1.626,00 |
| 26.08.2026 | 314,80 | 314,80 | 310,00 | 314,20 | -0,22% | 1.002,00 |
| 25.08.2026 | 307,20 | 317,50 | 307,20 | 314,90 | 1,81% | 1.057,00 |
| 24.08.2026 | 321,10 | 321,10 | 309,30 | 309,30 | -2,12% | 1.444,00 |
| 21.08.2026 | 319,20 | 319,20 | 313,70 | 316,00 | -0,75% | 236,00 |
| 20.08.2026 | 321,00 | 321,30 | 316,90 | 318,40 | -1,12% | 13.891,00 |
| 19.08.2026 | 326,10 | 328,90 | 319,70 | 322,00 | -0,77% | 673,00 |
| 18.08.2026 | 336,00 | 336,00 | 320,20 | 324,50 | -0,49% | 1.315,00 |
| 17.08.2026 | 337,00 | 337,00 | 326,10 | 326,10 | -3,26% | 632,00 |
| 14.08.2026 | 328,30 | 339,80 | 328,30 | 337,10 | 2,52% | 13.013,00 |
| 13.08.2026 | 333,80 | 335,70 | 328,80 | 328,80 | -0,27% | 1.389,00 |
| 12.08.2026 | 320,50 | 330,00 | 312,70 | 329,70 | 2,58% | 3.450,00 |
| 11.08.2026 | 320,00 | 322,30 | 318,60 | 321,40 | 3,15% | 2.340,00 |
| 10.08.2026 | 313,40 | 316,90 | 309,60 | 311,60 | -0,22% | 1.613,00 |
| 07.08.2026 | 311,00 | 315,10 | 310,00 | 312,30 | 1,49% | 470,00 |
| 06.08.2026 | 311,70 | 312,10 | 306,70 | 307,70 | -2,16% | 1.947,00 |
| 05.08.2026 | 310,00 | 316,20 | 309,90 | 314,50 | 1,85% | 1.810,00 |
| 04.08.2026 | 304,00 | 312,90 | 304,00 | 308,80 | 2,25% | 883,00 |
| 03.08.2026 | 296,00 | 304,50 | 296,00 | 302,00 | 1,62% | 2.835,00 |
| 31.07.2026 | 300,80 | 301,60 | 296,00 | 297,20 | 1,26% | 568,00 |
| 30.07.2026 | 293,00 | 295,30 | 290,00 | 293,50 | 0,24% | 1.896,00 |
| 29.07.2026 | 292,70 | 296,50 | 289,60 | 292,80 | -1,84% | 348,00 |
| 28.07.2026 | 296,90 | 300,00 | 294,10 | 298,30 | 1,84% | 965,00 |
| 27.07.2026 | 282,60 | 294,90 | 282,60 | 292,90 | 0,90% | 2.448,00 |
| 24.07.2026 | 291,80 | 299,00 | 288,00 | 290,30 | -0,65% | 608,00 |
| 23.07.2026 | 286,00 | 293,00 | 286,00 | 292,20 | 3,32% | 1.025,00 |
| 22.07.2026 | 278,20 | 284,80 | 278,20 | 282,80 | 1,54% | 562,00 |
| 21.07.2026 | 277,80 | 282,20 | 270,20 | 278,50 | 0,61% | 6.877,00 |
| 20.07.2026 | 279,20 | 280,30 | 276,00 | 276,80 | -0,86% | 3.929,00 |
| 17.07.2026 | 273,20 | 279,20 | 265,50 | 279,20 | 2,23% | 4.926,00 |
| 16.07.2026 | 270,00 | 276,70 | 270,00 | 273,10 | -1,05% | 1.089,00 |
| 15.07.2026 | 278,40 | 278,40 | 273,00 | 276,00 | -1,32% | 3.251,00 |
| 14.07.2026 | 281,70 | 281,70 | 273,20 | 279,70 | -0,53% | 31.730,00 |
| 13.07.2026 | 294,00 | 294,10 | 272,00 | 281,20 | -6,67% | 29.944,00 |
| 10.07.2026 | 312,40 | 312,50 | 299,30 | 301,30 | -3,61% | 4.439,00 |
| 09.07.2026 | 321,80 | 322,10 | 311,90 | 312,60 | -3,31% | 1.686,00 |
| 08.07.2026 | 324,60 | 325,00 | 316,20 | 323,30 | 0,09% | 4.687,00 |
| 07.07.2026 | 327,60 | 333,80 | 323,00 | 323,00 | -1,22% | 6.204,00 |
| 06.07.2026 | 328,20 | 338,60 | 327,00 | 327,00 | 0,96% | 10.940,00 |
| 03.07.2026 | 330,00 | 330,10 | 323,90 | 323,90 | -1,34% | 9.572,00 |
| 02.07.2026 | 306,20 | 328,30 | 304,60 | 328,30 | 6,76% | 2.073,00 |
| 01.07.2026 | 301,90 | 309,20 | 298,30 | 307,50 | 2,50% | 1.312,00 |
| 30.06.2026 | 295,70 | 300,90 | 294,00 | 300,00 | 1,69% | 2.046,00 |
| 29.06.2026 | 280,90 | 295,00 | 280,90 | 295,00 | 6,26% | 685,00 |
| 26.06.2026 | 284,68 | 284,68 | 276,06 | 277,62 | -3,11% | - |
| 25.06.2026 | 289,51 | 291,01 | 281,19 | 286,54 | -1,12% | - |
| 24.06.2026 | 299,26 | 299,26 | 285,41 | 289,78 | -3,71% | - |
| 23.06.2026 | 294,45 | 302,62 | 293,75 | 300,93 | 2,70% | - |
| 22.06.2026 | 303,61 | 308,47 | 293,01 | 293,01 | -3,96% | - |
| 19.06.2026 | 301,50 | 305,10 | 300,00 | 305,10 | 3,74% | 732,00 |
| 18.06.2026 | 298,90 | 302,90 | 294,10 | 294,10 | -0,84% | 1.558,00 |
| 17.06.2026 | 297,90 | 300,00 | 296,60 | 296,60 | -0,67% | 863,00 |
| 16.06.2026 | 293,90 | 301,80 | 293,90 | 298,60 | 2,40% | 583,00 |
| 15.06.2026 | 294,60 | 301,50 | 290,60 | 291,60 | -0,98% | 1.120,00 |
| 12.06.2026 | 294,70 | 298,20 | 292,30 | 294,50 | -2,48% | 1.145,00 |
| 11.06.2026 | 299,10 | 305,00 | 298,60 | 302,00 | 1,04% | 1.937,00 |
| 10.06.2026 | 325,90 | 333,90 | 291,70 | 298,90 | -2,61% | 4.260,00 |
| 09.06.2026 | 317,00 | 320,40 | 306,90 | 306,90 | -3,46% | 2.546,00 |
| 08.06.2026 | 312,00 | 319,50 | 305,10 | 317,90 | 2,05% | 1.420,00 |
| 05.06.2026 | 305,70 | 312,40 | 305,20 | 311,50 | 1,14% | 4.163,00 |
| 04.06.2026 | 308,20 | 308,20 | 304,80 | 308,00 | -0,90% | 8.824,00 |