14,300€
-2,39%
Echtzeit-Aktienkurs Kongsberg Gruppen AS (ADRs)
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 14,55 | 14,65 | 14,35 | 14,40 | -1,71% | - |
| 21.10.2026 | 14,45 | 14,75 | 14,40 | 14,65 | 1,38% | - |
| 20.10.2026 | 14,85 | 14,85 | 14,40 | 14,45 | -1,70% | - |
| 19.10.2026 | 14,80 | 14,90 | 14,50 | 14,70 | -0,68% | - |
| 16.10.2026 | 14,15 | 14,85 | 14,05 | 14,80 | 3,50% | - |
| 15.10.2026 | 13,95 | 14,30 | 13,85 | 14,30 | 1,42% | - |
| 14.10.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 1,44% | - |
| 13.10.2026 | 14,05 | 14,20 | 13,90 | 13,90 | 0,00% | - |
| 09.10.2026 | 13,65 | 13,90 | 13,35 | 13,90 | 2,58% | - |
| 08.10.2026 | 13,80 | 13,80 | 13,45 | 13,55 | -2,17% | - |
| 07.10.2026 | 14,05 | 14,10 | 13,80 | 13,85 | -2,12% | - |
| 06.10.2026 | 14,25 | 14,40 | 14,15 | 14,15 | -0,70% | - |
| 05.10.2026 | 14,15 | 14,40 | 14,10 | 14,25 | -0,70% | - |
| 02.10.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,69% | - |
| 01.10.2026 | 14,65 | 14,70 | 14,40 | 14,45 | 3,21% | - |
| 29.09.2026 | 14,35 | 14,40 | 13,90 | 14,00 | -2,10% | - |
| 28.09.2026 | 14,45 | 14,65 | 14,30 | 14,30 | -1,38% | - |
| 25.09.2026 | 14,65 | 14,80 | 14,40 | 14,50 | -2,68% | - |
| 24.09.2026 | 15,20 | 15,25 | 14,85 | 14,90 | 0,34% | - |
| 21.09.2026 | 15,00 | 15,05 | 14,75 | 14,85 | -1,33% | - |
| 18.09.2026 | 15,10 | 15,10 | 15,05 | 15,05 | 0,67% | - |
| 17.09.2026 | 14,65 | 14,95 | 14,60 | 14,95 | 2,40% | - |
| 16.09.2026 | 14,25 | 14,75 | 14,25 | 14,60 | 2,82% | - |
| 15.09.2026 | 14,20 | 14,25 | 14,00 | 14,20 | 0,35% | - |
| 14.09.2026 | 13,95 | 14,30 | 13,85 | 14,15 | 1,43% | - |
| 11.09.2026 | 14,00 | 14,00 | 13,95 | 13,95 | -2,11% | - |
| 10.09.2026 | 14,05 | 14,30 | 14,00 | 14,25 | 1,79% | - |
| 09.09.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,72% | - |
| 08.09.2026 | 13,85 | 14,05 | 13,75 | 13,90 | 0,72% | - |
| 07.09.2026 | 14,65 | 14,70 | 13,75 | 13,80 | -8,00% | - |
| 04.09.2026 | 14,65 | 15,00 | 14,65 | 15,00 | 0,67% | - |
| 03.09.2026 | 14,60 | 14,95 | 14,40 | 14,90 | 3,47% | - |
| 02.09.2026 | 14,55 | 14,65 | 14,35 | 14,40 | 0,00% | - |
| 01.09.2026 | 14,60 | 14,65 | 14,40 | 14,40 | -1,03% | - |
| 31.08.2026 | 14,35 | 14,65 | 14,30 | 14,55 | 0,69% | - |
| 28.08.2026 | 14,65 | 14,70 | 14,45 | 14,45 | -0,34% | - |
| 27.08.2026 | 14,30 | 14,95 | 14,30 | 14,50 | 0,35% | - |
| 26.08.2026 | 14,45 | 14,50 | 14,45 | 14,45 | -1,03% | - |
| 25.08.2026 | 14,35 | 14,65 | 14,15 | 14,60 | 1,39% | - |
| 24.08.2026 | 14,50 | 14,55 | 14,30 | 14,40 | -1,03% | - |
| 21.08.2026 | 14,75 | 14,80 | 14,40 | 14,55 | -1,02% | - |
| 20.08.2026 | 14,60 | 14,75 | 14,50 | 14,70 | -1,34% | - |
| 19.08.2026 | 14,90 | 15,10 | 14,85 | 14,90 | 0,00% | - |
| 18.08.2026 | 15,00 | 15,05 | 14,85 | 14,90 | -1,00% | - |
| 17.08.2026 | 15,50 | 15,50 | 14,95 | 15,05 | -2,59% | - |
| 14.08.2026 | 15,00 | 15,55 | 15,00 | 15,45 | 2,32% | - |
| 13.08.2026 | 15,15 | 15,40 | 15,05 | 15,10 | 0,67% | - |
| 12.08.2026 | 14,70 | 15,05 | 14,70 | 15,00 | 2,39% | - |
| 11.08.2026 | 14,25 | 14,75 | 14,25 | 14,65 | 3,17% | - |
| 10.08.2026 | 14,15 | 14,20 | 14,10 | 14,20 | -0,35% | - |
| 07.08.2026 | 13,95 | 14,55 | 13,90 | 14,25 | 2,15% | - |
| 06.08.2026 | 14,20 | 14,25 | 13,90 | 13,95 | -2,45% | - |
| 05.08.2026 | 14,15 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 04.08.2026 | 13,85 | 14,30 | 13,80 | 14,30 | 4,38% | - |
| 03.08.2026 | 13,55 | 13,75 | 13,40 | 13,70 | 0,74% | - |
| 31.07.2026 | 13,50 | 13,80 | 13,45 | 13,60 | 1,49% | - |
| 30.07.2026 | 13,25 | 13,40 | 13,25 | 13,40 | 0,37% | - |
| 29.07.2026 | 13,55 | 13,60 | 13,25 | 13,35 | -1,11% | - |
| 28.07.2026 | 13,15 | 13,65 | 13,15 | 13,50 | 2,66% | - |
| 27.07.2026 | 13,45 | 13,50 | 13,05 | 13,15 | -0,38% | - |
| 24.07.2026 | 13,30 | 13,35 | 13,15 | 13,20 | -0,38% | - |
| 23.07.2026 | 12,85 | 13,40 | 12,85 | 13,25 | 3,11% | - |
| 22.07.2026 | 12,65 | 12,90 | 12,60 | 12,85 | 0,39% | - |
| 21.07.2026 | 12,75 | 12,80 | 12,60 | 12,80 | 1,99% | - |
| 20.07.2026 | 12,65 | 12,75 | 12,50 | 12,55 | -0,40% | - |
| 17.07.2026 | 12,30 | 12,60 | 12,25 | 12,60 | 2,02% | - |
| 16.07.2026 | 12,40 | 12,50 | 12,20 | 12,35 | 0,82% | - |
| 15.07.2026 | 12,75 | 12,75 | 12,20 | 12,25 | -1,21% | - |
| 14.07.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -7,81% | - |
| 13.07.2026 | 13,45 | 14,05 | 13,45 | 13,45 | -4,61% | - |
| 10.07.2026 | 14,10 | 14,10 | 14,05 | 14,10 | -0,70% | - |
| 09.07.2026 | 14,50 | 14,70 | 14,20 | 14,20 | -0,70% | - |
| 08.07.2026 | 14,50 | 14,50 | 14,10 | 14,30 | -3,05% | - |
| 07.07.2026 | 14,15 | 14,75 | 14,10 | 14,75 | -0,34% | - |
| 06.07.2026 | 14,65 | 15,10 | 14,60 | 14,80 | 3,14% | - |
| 03.07.2026 | 14,35 | 14,40 | 14,35 | 14,35 | 6,30% | - |
| 02.07.2026 | 13,80 | 13,80 | 13,45 | 13,50 | -1,10% | - |
| 01.07.2026 | 13,25 | 13,65 | 13,20 | 13,65 | 5,41% | - |
| 30.06.2026 | 13,00 | 13,10 | 12,90 | 12,95 | 0,78% | - |
| 29.06.2026 | 12,30 | 12,85 | 12,25 | 12,85 | 3,21% | - |
| 26.06.2026 | 12,60 | 12,75 | 12,40 | 12,45 | -1,97% | - |
| 25.06.2026 | 12,90 | 13,00 | 12,65 | 12,70 | -2,31% | - |
| 24.06.2026 | 13,50 | 13,50 | 12,80 | 13,00 | -2,62% | - |
| 23.06.2026 | 13,25 | 13,40 | 13,15 | 13,35 | -1,84% | - |
| 22.06.2026 | 13,70 | 13,90 | 13,50 | 13,60 | 0,74% | - |
| 19.06.2026 | 13,15 | 13,55 | 13,15 | 13,50 | -1,10% | - |
| 18.06.2026 | 13,45 | 13,75 | 13,25 | 13,65 | 0,37% | - |
| 17.06.2026 | 13,30 | 13,60 | 13,25 | 13,60 | 2,26% | - |
| 16.06.2026 | 13,05 | 13,65 | 13,05 | 13,30 | -1,85% | - |
| 15.06.2026 | 13,20 | 13,60 | 13,15 | 13,55 | 0,00% | - |
| 12.06.2026 | 13,90 | 14,00 | 13,50 | 13,55 | -1,81% | - |
| 11.06.2026 | 13,45 | 13,95 | 13,45 | 13,80 | 1,10% | - |
| 10.06.2026 | 14,25 | 14,75 | 13,55 | 13,65 | -5,86% | - |
| 09.06.2026 | 14,50 | 14,60 | 14,40 | 14,50 | -1,02% | - |
| 08.06.2026 | 14,65 | 14,70 | 14,40 | 14,65 | 3,90% | - |
| 05.06.2026 | 13,95 | 14,10 | 13,95 | 14,10 | 0,36% | - |
| 04.06.2026 | 14,20 | 14,30 | 14,05 | 14,05 | -3,10% | - |
| 03.06.2026 | 14,60 | 14,60 | 14,30 | 14,50 | 0,00% | - |
| 02.06.2026 | 14,95 | 14,95 | 14,50 | 14,50 | -4,92% | - |
| 01.06.2026 | 15,40 | 15,45 | 15,15 | 15,25 | -1,93% | - |