48,657NOK
-1,90%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 49,63 | 49,63 | 41,54 | 48,50 | -2,22% | - |
| 10.04.2025 | 49,39 | 50,77 | 48,28 | 49,60 | 3,70% | - |
| 09.04.2025 | 46,02 | 47,86 | 45,95 | 47,83 | 0,69% | - |
| 08.04.2025 | 46,77 | 48,47 | 46,26 | 47,50 | 3,38% | - |
| 07.04.2025 | 43,45 | 47,17 | 43,41 | 45,95 | -2,14% | - |
| 04.04.2025 | 48,93 | 49,55 | 46,79 | 46,96 | -3,43% | - |
| 03.04.2025 | 45,25 | 49,07 | 44,53 | 48,62 | 5,94% | - |
| 02.04.2025 | 45,59 | 45,91 | 44,41 | 45,90 | -0,09% | - |
| 01.04.2025 | 44,23 | 46,00 | 44,23 | 45,94 | 4,09% | - |
| 31.03.2025 | 44,33 | 44,94 | 44,07 | 44,14 | -0,50% | - |
| 28.03.2025 | 45,38 | 45,38 | 44,18 | 44,36 | -2,58% | - |
| 27.03.2025 | 45,35 | 45,67 | 44,50 | 45,53 | -0,15% | - |
| 26.03.2025 | 46,32 | 46,37 | 45,56 | 45,61 | -1,45% | - |
| 25.03.2025 | 45,04 | 46,28 | 45,04 | 46,28 | 1,20% | - |
| 24.03.2025 | 46,28 | 46,77 | 45,70 | 45,73 | -0,40% | - |
| 21.03.2025 | 46,32 | 46,49 | 45,46 | 45,91 | -0,67% | - |
| 20.03.2025 | 48,98 | 48,98 | 46,22 | 46,22 | -5,44% | - |
| 19.03.2025 | 48,44 | 48,92 | 48,27 | 48,88 | 0,56% | - |
| 18.03.2025 | 49,01 | 49,37 | 47,91 | 48,61 | 0,88% | - |
| 17.03.2025 | 47,28 | 48,18 | 46,31 | 48,18 | 3,99% | - |
| 14.03.2025 | 44,96 | 46,51 | 44,82 | 46,33 | 2,00% | - |
| 13.03.2025 | 45,53 | 45,53 | 44,42 | 45,42 | 0,85% | - |
| 12.03.2025 | 44,94 | 46,07 | 44,65 | 45,04 | 2,50% | - |
| 11.03.2025 | 45,30 | 45,39 | 43,42 | 43,94 | -3,65% | - |
| 10.03.2025 | 47,82 | 47,83 | 44,99 | 45,60 | -9,03% | - |
| 07.03.2025 | 45,32 | 50,17 | 45,31 | 50,13 | 10,59% | - |
| 06.03.2025 | 46,32 | 46,83 | 40,64 | 45,33 | -10,97% | - |
| 05.03.2025 | 43,35 | 51,44 | 42,99 | 50,91 | 21,17% | - |
| 04.03.2025 | 44,35 | 44,35 | 42,01 | 42,02 | -3,17% | - |
| 03.03.2025 | 40,68 | 43,90 | 40,39 | 43,40 | 11,05% | - |
| 28.02.2025 | 39,91 | 39,91 | 38,73 | 39,08 | -2,57% | - |
| 27.02.2025 | 41,44 | 41,44 | 40,05 | 40,11 | -2,42% | - |
| 26.02.2025 | 40,21 | 41,61 | 40,21 | 41,10 | 2,43% | - |
| 25.02.2025 | 41,43 | 41,43 | 40,03 | 40,13 | -3,83% | - |
| 24.02.2025 | 42,00 | 42,05 | 41,33 | 41,72 | -0,76% | - |
| 21.02.2025 | 41,71 | 42,37 | 41,11 | 42,04 | 1,06% | - |
| 20.02.2025 | 38,68 | 42,16 | 38,68 | 41,60 | 7,79% | - |
| 19.02.2025 | 39,49 | 39,93 | 38,49 | 38,60 | -0,80% | - |
| 18.02.2025 | 38,20 | 39,52 | 38,20 | 38,91 | 1,51% | - |
| 17.02.2025 | 39,63 | 39,63 | 38,14 | 38,33 | -2,39% | - |
| 14.02.2025 | 37,54 | 39,39 | 37,54 | 39,27 | 5,40% | - |
| 13.02.2025 | 37,89 | 37,91 | 35,82 | 37,26 | -1,75% | - |
| 12.02.2025 | 38,44 | 38,44 | 37,59 | 37,92 | -0,36% | - |
| 11.02.2025 | 39,31 | 39,31 | 37,82 | 38,06 | -2,11% | - |
| 10.02.2025 | 38,44 | 38,95 | 38,16 | 38,88 | 1,45% | - |
| 07.02.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -0,39% | 7.700,00 |
| 06.02.2025 | 38,69 | 39,01 | 38,39 | 38,47 | -0,66% | - |
| 05.02.2025 | 39,17 | 39,17 | 38,31 | 38,73 | -2,23% | - |
| 04.02.2025 | 39,03 | 39,61 | 38,39 | 39,61 | 3,10% | - |
| 03.02.2025 | 38,26 | 38,42 | 38,26 | 38,42 | -1,66% | 1.307,00 |
| 31.01.2025 | 38,89 | 39,21 | 38,63 | 39,07 | 0,64% | - |
| 30.01.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,90% | 1.287,00 |
| 29.01.2025 | 38,16 | 38,83 | 38,16 | 38,47 | 0,92% | - |
| 28.01.2025 | 38,77 | 38,98 | 38,12 | 38,12 | 0,27% | - |
| 27.01.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -2,71% | 300,00 |
| 24.01.2025 | 39,18 | 39,30 | 39,05 | 39,08 | -0,18% | - |
| 23.01.2025 | 39,24 | 39,38 | 38,78 | 39,15 | -1,43% | - |
| 22.01.2025 | 38,10 | 39,72 | 38,10 | 39,72 | 6,86% | 14.118,00 |
| 21.01.2025 | 37,05 | 37,24 | 36,90 | 37,17 | -2,34% | - |
| 20.01.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 4,56% | 300,00 |
| 17.01.2025 | 36,30 | 36,40 | 36,30 | 36,40 | 1,71% | 15.000,00 |
| 16.01.2025 | 35,73 | 36,02 | 35,39 | 35,79 | 0,10% | - |
| 15.01.2025 | 35,48 | 35,93 | 35,23 | 35,75 | 0,79% | - |
| 14.01.2025 | 35,85 | 36,03 | 35,25 | 35,47 | 1,06% | - |
| 13.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,62% | 35,00 |
| 10.01.2025 | 36,39 | 36,39 | 35,67 | 35,68 | -2,52% | - |
| 09.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,27% | 175,00 |
| 08.01.2025 | 36,78 | 36,79 | 35,78 | 35,79 | -2,80% | - |
| 07.01.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -2,90% | 200,00 |
| 06.01.2025 | 37,90 | 37,92 | 37,90 | 37,92 | 4,41% | 6.194,00 |
| 03.01.2025 | 34,55 | 36,32 | 34,27 | 36,32 | 5,23% | - |
| 02.01.2025 | 33,77 | 34,64 | 33,77 | 34,52 | 2,39% | - |
| 30.12.2024 | 34,22 | 34,23 | 33,71 | 33,71 | -1,51% | - |
| 27.12.2024 | 34,26 | 34,65 | 34,21 | 34,23 | -0,07% | - |
| 23.12.2024 | 33,30 | 34,25 | 33,30 | 34,25 | 2,77% | - |
| 20.12.2024 | 33,42 | 33,42 | 32,89 | 33,33 | -0,34% | - |
| 19.12.2024 | 33,52 | 33,60 | 33,07 | 33,44 | -0,41% | - |
| 18.12.2024 | 33,64 | 33,64 | 33,58 | 33,58 | 1,62% | 1.205,00 |
| 17.12.2024 | 32,64 | 33,28 | 32,64 | 33,04 | 1,30% | - |
| 16.12.2024 | 32,97 | 32,97 | 32,28 | 32,62 | -1,13% | - |
| 13.12.2024 | 32,20 | 32,99 | 32,12 | 32,99 | 2,45% | - |
| 12.12.2024 | 31,79 | 32,21 | 31,79 | 32,20 | 1,68% | - |
| 11.12.2024 | 31,57 | 31,84 | 31,45 | 31,67 | 0,53% | - |
| 10.12.2024 | 32,30 | 32,30 | 31,03 | 31,51 | -3,45% | - |
| 09.12.2024 | 32,89 | 32,96 | 32,63 | 32,63 | -0,79% | - |
| 06.12.2024 | 32,98 | 33,19 | 32,80 | 32,89 | -0,55% | - |
| 05.12.2024 | 32,62 | 33,23 | 32,62 | 33,07 | 1,52% | - |
| 04.12.2024 | 32,24 | 32,58 | 32,24 | 32,58 | 1,14% | - |
| 03.12.2024 | 31,90 | 32,27 | 31,90 | 32,21 | 1,03% | - |
| 02.12.2024 | 31,57 | 32,01 | 31,57 | 31,88 | 1,14% | - |
| 29.11.2024 | 31,81 | 31,90 | 31,23 | 31,52 | -0,89% | - |
| 28.11.2024 | 31,16 | 31,81 | 31,14 | 31,81 | 1,95% | - |
| 27.11.2024 | 30,92 | 31,27 | 30,84 | 31,20 | 1,01% | - |
| 26.11.2024 | 30,31 | 31,21 | 30,31 | 30,88 | 2,01% | - |
| 25.11.2024 | 30,38 | 30,52 | 29,99 | 30,28 | -0,41% | - |
| 22.11.2024 | 30,40 | 30,54 | 29,96 | 30,40 | 0,07% | - |
| 21.11.2024 | 29,38 | 30,38 | 29,33 | 30,38 | 3,54% | - |
| 20.11.2024 | 29,40 | 29,75 | 29,34 | 29,34 | -0,06% | - |
| 19.11.2024 | 29,84 | 29,88 | 29,16 | 29,36 | -1,61% | - |
| 18.11.2024 | 29,80 | 29,84 | 29,59 | 29,84 | 0,00% | - |