309,231NOK
-3,18%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.438,00 |
| 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% | 4.104,00 |
| 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 | 422,00 | 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 |
| 09.03.2026 | 382,15 | 408,95 | 380,90 | 408,95 | 5,58% | 4.859,00 |
| 06.03.2026 | 385,40 | 389,75 | 381,05 | 387,35 | -1,68% | 3.441,00 |
| 05.03.2026 | 399,00 | 407,65 | 391,00 | 393,95 | -0,38% | 2.216,00 |
| 04.03.2026 | 396,00 | 398,00 | 385,00 | 395,45 | 1,71% | 6.019,00 |
| 03.03.2026 | 404,40 | 404,40 | 381,60 | 388,80 | -0,84% | 3.081,00 |
| 02.03.2026 | 393,00 | 412,05 | 376,20 | 392,10 | 1,36% | 6.161,00 |
| 27.02.2026 | 383,95 | 389,50 | 382,20 | 386,85 | 2,13% | 2.785,00 |
| 26.02.2026 | 386,30 | 386,30 | 377,25 | 378,80 | -2,22% | 3.345,00 |
| 25.02.2026 | 380,00 | 391,10 | 380,00 | 387,40 | -1,02% | 5.437,00 |
| 24.02.2026 | 383,00 | 393,45 | 381,95 | 391,40 | 0,10% | 1.175,00 |
| 23.02.2026 | 407,50 | 407,50 | 384,60 | 391,00 | -2,25% | 3.453,00 |
| 20.02.2026 | 402,80 | 402,80 | 390,10 | 400,00 | 0,00% | 2.950,00 |
| 19.02.2026 | 394,65 | 400,00 | 389,85 | 400,00 | 1,27% | 4.416,00 |
| 18.02.2026 | 388,00 | 395,00 | 383,50 | 395,00 | 2,11% | 1.451,00 |
| 17.02.2026 | 370,90 | 386,85 | 370,90 | 386,85 | 4,75% | 1.908,00 |
| 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% | 4.923,00 |
| 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 | 284,00 | 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 |