298,183NOK
1,60%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 296,13 | 302,60 | 295,13 | 299,17 | 1,93% | - |
| 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 |
| 03.06.2026 | 313,30 | 313,70 | 306,00 | 310,80 | -1,96% | 4.501,00 |
| 02.06.2026 | 323,20 | 330,90 | 309,50 | 317,00 | -4,40% | 3.495,00 |
| 01.06.2026 | 332,10 | 332,10 | 323,20 | 331,60 | -3,97% | 2.704,00 |
| 29.05.2026 | 335,00 | 345,30 | 332,10 | 345,30 | 3,66% | 3.437,00 |
| 28.05.2026 | 318,80 | 335,00 | 318,70 | 333,10 | 4,16% | 3.448,00 |
| 27.05.2026 | 323,10 | 324,30 | 314,10 | 319,80 | -0,74% | 1.987,00 |
| 26.05.2026 | 308,00 | 322,20 | 307,70 | 322,20 | 4,52% | 2.346,00 |
| 25.05.2026 | 312,42 | 314,17 | 306,72 | 308,25 | -2,33% | - |
| 22.05.2026 | 316,10 | 316,40 | 312,20 | 315,60 | 0,06% | 202,00 |
| 21.05.2026 | 309,30 | 322,40 | 308,00 | 315,40 | 0,51% | 1.513,00 |
| 20.05.2026 | 308,90 | 319,90 | 305,00 | 313,80 | 2,65% | 7.648,00 |
| 19.05.2026 | 295,00 | 307,20 | 295,00 | 305,70 | 2,14% | 10.291,00 |
| 18.05.2026 | 291,60 | 299,30 | 288,80 | 299,30 | 1,73% | 1.477,00 |
| 15.05.2026 | 289,00 | 297,10 | 287,50 | 294,20 | -0,35% | 2.921,00 |
| 14.05.2026 | 293,98 | 295,66 | 292,34 | 295,23 | 0,97% | - |
| 13.05.2026 | 300,00 | 300,10 | 290,30 | 292,40 | -1,81% | 3.074,00 |
| 12.05.2026 | 293,80 | 301,20 | 289,20 | 297,80 | 1,02% | 1.436,00 |
| 11.05.2026 | 309,40 | 310,40 | 291,60 | 294,80 | -5,60% | 6.535,00 |
| 08.05.2026 | 319,00 | 319,00 | 310,50 | 312,30 | -2,22% | 1.401,00 |
| 07.05.2026 | 333,80 | 339,10 | 319,40 | 319,40 | -2,41% | 7.189,00 |
| 06.05.2026 | 323,90 | 346,20 | 313,00 | 327,30 | 4,60% | 23.641,00 |
| 05.05.2026 | 315,60 | 317,70 | 310,10 | 312,90 | -0,73% | 4.502,00 |
| 04.05.2026 | 310,00 | 316,40 | 308,80 | 315,20 | 2,37% | 4.076,00 |
| 30.04.2026 | 304,40 | 307,90 | 303,20 | 307,90 | 0,95% | 2.597,00 |
| 29.04.2026 | 304,60 | 310,80 | 302,80 | 305,00 | 0,99% | 2.299,00 |
| 28.04.2026 | 311,70 | 313,80 | 302,00 | 302,00 | -2,45% | 4.245,00 |
| 27.04.2026 | 315,70 | 315,70 | 303,20 | 309,60 | -1,71% | 4.598,00 |
| 24.04.2026 | 328,20 | 329,10 | 313,00 | 315,00 | -1,25% | 2.865,00 |
| 23.04.2026 | 324,00 | 339,00 | 319,00 | 319,00 | -13,60% | 10.441,00 |
| 22.04.2026 | 375,20 | 377,50 | 368,90 | 369,20 | -1,15% | 4.755,00 |
| 21.04.2026 | 370,20 | 373,50 | 363,00 | 373,50 | 2,44% | 2.045,00 |
| 20.04.2026 | 365,30 | 378,70 | 360,00 | 364,60 | -0,82% | 3.510,00 |
| 17.04.2026 | 374,20 | 382,50 | 367,60 | 367,60 | -3,36% | 396,00 |
| 16.04.2026 | 399,90 | 399,90 | 377,10 | 380,40 | -3,77% | 3.449,00 |
| 15.04.2026 | 394,60 | 403,20 | 394,60 | 395,30 | -1,03% | 2.970,00 |
| 14.04.2026 | 409,90 | 409,90 | 395,00 | 399,40 | -3,85% | 4.049,00 |
| 13.04.2026 | 400,10 | 415,70 | 400,10 | 415,40 | 3,20% | 3.139,00 |
| 10.04.2026 | 430,00 | 432,40 | 389,10 | 402,50 | -5,80% | 6.373,00 |
| 09.04.2026 | 413,60 | 427,30 | 413,60 | 427,30 | 1,52% | 6.244,00 |
| 08.04.2026 | 417,30 | 420,90 | 408,00 | 420,90 | -0,61% | 4.077,00 |
| 07.04.2026 | 421,30 | 427,60 | 410,30 | 423,50 | 0,83% | 6.811,00 |
| 01.04.2026 | 420,75 | 422,85 | 407,85 | 420,00 | 1,33% | 2.695,00 |
| 31.03.2026 | 397,90 | 414,50 | 392,90 | 414,50 | 4,34% | 860,00 |
| 30.03.2026 | 386,15 | 397,25 | 375,00 | 397,25 | 4,65% | 4.106,00 |
| 27.03.2026 | 385,05 | 392,15 | 378,65 | 379,60 | -3,15% | 2.018,00 |
| 26.03.2026 | 393,10 | 393,75 | 385,10 | 391,95 | 2,14% | 1.295,00 |
| 25.03.2026 | 392,80 | 398,95 | 383,75 | 383,75 | -1,03% | 676,00 |
| 24.03.2026 | 400,00 | 400,00 | 380,60 | 387,75 | -2,92% | 5.222,00 |
| 23.03.2026 | 398,20 | 402,60 | 384,50 | 399,40 | -0,58% | 5.619,00 |
| 20.03.2026 | 402,10 | 422,70 | 401,75 | 401,75 | -2,88% | 1.329,00 |
| 19.03.2026 | 425,00 | 425,00 | 408,50 | 413,65 | -3,76% | 6.961,00 |
| 18.03.2026 | 397,80 | 429,80 | 397,80 | 429,80 | 5,14% | 4.141,00 |
| 17.03.2026 | 413,00 | 413,30 | 405,00 | 408,80 | -0,78% | 6.405,00 |
| 16.03.2026 | 423,05 | 423,05 | 408,40 | 412,00 | -0,21% | 4.533,00 |
| 13.03.2026 | 416,40 | 416,40 | 403,15 | 412,85 | 0,49% | 6.112,00 |
| 12.03.2026 | 392,75 | 412,20 | 392,75 | 410,85 | 4,80% | 6.568,00 |
| 11.03.2026 | 402,20 | 406,00 | 385,25 | 392,05 | -3,91% | 6.846,00 |
| 10.03.2026 | 408,00 | 408,00 | 392,30 | 408,00 | -0,23% | 4.724,00 |