95,626NOK
2,27%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 93,14 | 94,41 | 92,26 | 94,40 | 0,96% | - |
| 13.02.2026 | 92,90 | 95,80 | 92,90 | 93,50 | 8,09% | 1.063,00 |
| 12.02.2026 | 83,50 | 86,50 | 83,00 | 86,50 | 3,16% | 10.230,00 |
| 11.02.2026 | 85,50 | 85,50 | 83,35 | 83,85 | -3,84% | 15.927,00 |
| 09.02.2026 | 86,95 | 87,20 | 86,95 | 87,20 | 4,24% | 600,00 |
| 06.02.2026 | 86,15 | 86,15 | 83,65 | 83,65 | 5,95% | 640,00 |
| 05.02.2026 | 81,00 | 81,00 | 78,95 | 78,95 | -5,45% | 922,00 |
| 04.02.2026 | 82,65 | 83,50 | 82,65 | 83,50 | 0,00% | 1.016,00 |
| 03.02.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 1,27% | 830,00 |
| 02.02.2026 | 82,00 | 82,45 | 82,00 | 82,45 | -0,42% | 85,00 |
| 30.01.2026 | 81,50 | 82,80 | 81,50 | 82,80 | 3,50% | 12.550,00 |
| 28.01.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -4,65% | 5,00 |
| 27.01.2026 | 83,75 | 85,55 | 82,70 | 83,90 | 1,82% | 40.858,00 |
| 26.01.2026 | 81,90 | 82,40 | 81,90 | 82,40 | 0,24% | 689,00 |
| 23.01.2026 | 82,50 | 82,50 | 82,20 | 82,20 | -2,78% | 20.000,00 |
| 22.01.2026 | 82,00 | 84,55 | 82,00 | 84,55 | 3,87% | 720,00 |
| 21.01.2026 | 82,85 | 82,95 | 81,40 | 81,40 | -1,81% | 60.308,00 |
| 20.01.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 2,41% | 150,00 |
| 19.01.2026 | 80,95 | 80,95 | 80,95 | 80,95 | 0,06% | 150,00 |
| 16.01.2026 | 78,25 | 80,90 | 78,15 | 80,90 | 3,92% | 1.700,00 |
| 15.01.2026 | 77,85 | 77,85 | 77,85 | 77,85 | 0,45% | 1.500,00 |
| 12.01.2026 | 76,60 | 77,50 | 76,60 | 77,50 | 0,52% | 145,00 |
| 09.01.2026 | 76,10 | 77,10 | 76,10 | 77,10 | 1,58% | 34,00 |
| 07.01.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 3,69% | 750,00 |
| 05.01.2026 | 75,35 | 75,35 | 73,20 | 73,20 | 4,50% | 1.019,00 |
| 22.12.2025 | 69,65 | 71,50 | 69,65 | 70,05 | 1,08% | 4.058,00 |
| 19.12.2025 | 69,10 | 69,30 | 69,10 | 69,30 | 1,84% | 350,00 |
| 18.12.2025 | 68,05 | 68,05 | 68,05 | 68,05 | 2,02% | 100,00 |
| 17.12.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,15% | 231,00 |
| 16.12.2025 | 66,90 | 67,00 | 66,60 | 66,60 | -2,13% | 1.505,00 |
| 12.12.2025 | 69,80 | 69,80 | 68,05 | 68,05 | -0,58% | 189,00 |
| 11.12.2025 | 68,00 | 69,80 | 68,00 | 68,45 | 3,24% | 1.480,00 |
| 10.12.2025 | 64,80 | 68,85 | 64,80 | 66,30 | 3,92% | 3.160,00 |
| 09.12.2025 | 63,70 | 63,80 | 63,70 | 63,80 | 3,74% | 256,00 |
| 08.12.2025 | 62,70 | 62,70 | 61,50 | 61,50 | 1,23% | 196,00 |
| 04.12.2025 | 60,75 | 60,75 | 60,75 | 60,75 | 0,16% | 700,00 |
| 03.12.2025 | 60,85 | 61,25 | 60,65 | 60,65 | 1,17% | 60.300,00 |
| 02.12.2025 | 60,65 | 60,65 | 59,90 | 59,95 | -0,08% | 354,00 |
| 01.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 2,21% | 250,00 |
| 27.11.2025 | 58,15 | 59,25 | 58,15 | 58,70 | 3,25% | 556,00 |
| 26.11.2025 | 57,15 | 58,00 | 56,85 | 56,85 | -7,64% | 5.908,00 |
| 25.11.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 1,07% | 350,00 |
| 21.11.2025 | 62,30 | 62,30 | 60,90 | 60,90 | -7,94% | 3.108,00 |
| 20.11.2025 | 66,15 | 67,75 | 65,10 | 66,15 | 2,32% | 1.378,00 |
| 19.11.2025 | 64,65 | 64,65 | 64,65 | 64,65 | -1,82% | 300,00 |
| 18.11.2025 | 65,95 | 65,95 | 65,85 | 65,85 | -1,35% | 1.563,00 |
| 17.11.2025 | 66,75 | 66,75 | 66,75 | 66,75 | -2,20% | 185,00 |
| 12.11.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -2,85% | 750,00 |
| 07.11.2025 | 70,25 | 70,25 | 70,25 | 70,25 | -1,75% | 750,00 |
| 06.11.2025 | 72,05 | 72,05 | 70,85 | 71,50 | -1,72% | 9.294,00 |
| 05.11.2025 | 72,10 | 72,75 | 72,10 | 72,75 | -0,75% | 1.130,00 |
| 04.11.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -2,91% | 200,00 |
| 03.11.2025 | 74,90 | 75,50 | 74,90 | 75,50 | -1,31% | 609,00 |
| 31.10.2025 | 75,30 | 76,50 | 75,30 | 76,50 | 2,55% | 9.075,00 |
| 30.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,20% | 100,00 |
| 29.10.2025 | 74,45 | 74,45 | 74,45 | 74,45 | -1,72% | 100,00 |
| 28.10.2025 | 74,95 | 75,75 | 73,05 | 75,75 | 2,85% | 3.458,00 |
| 27.10.2025 | 73,65 | 73,65 | 73,65 | 73,65 | 1,10% | 27,00 |
| 24.10.2025 | 67,05 | 72,85 | 67,05 | 72,85 | 4,67% | 721,00 |
| 23.10.2025 | 62,00 | 69,60 | 62,00 | 69,60 | 12,71% | 6.173,00 |
| 22.10.2025 | 61,75 | 61,80 | 61,75 | 61,75 | 3,17% | 2.908,00 |
| 21.10.2025 | 61,05 | 61,10 | 59,85 | 59,85 | -3,39% | 3.569,00 |
| 20.10.2025 | 57,55 | 61,95 | 57,55 | 61,95 | 6,53% | 98.855,00 |
| 16.10.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 2,20% | 1.652,00 |
| 15.10.2025 | 58,35 | 58,35 | 56,90 | 56,90 | -1,13% | 9.754,00 |
| 13.10.2025 | 57,90 | 57,90 | 57,55 | 57,55 | -1,62% | 1.016,00 |
| 10.10.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,09% | 1.546,00 |
| 09.10.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 0,50% | 9,00 |
| 08.10.2025 | 59,45 | 59,45 | 59,45 | 59,45 | 0,76% | 30,00 |
| 06.10.2025 | 59,35 | 59,35 | 58,90 | 59,00 | 0,00% | 20.152,00 |
| 03.10.2025 | 60,20 | 60,20 | 59,00 | 59,00 | -2,40% | 1.627,00 |
| 02.10.2025 | 59,00 | 60,45 | 59,00 | 60,45 | 2,20% | 110,00 |
| 25.09.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -3,03% | 750,00 |
| 18.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,56% | 200,00 |
| 17.09.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,08% | 130,00 |
| 16.09.2025 | 63,25 | 63,40 | 62,55 | 62,55 | -0,08% | 9.627,00 |
| 11.09.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 3,13% | 200,00 |
| 10.09.2025 | 60,65 | 60,70 | 60,65 | 60,70 | 4,12% | 2.930,00 |
| 09.09.2025 | 57,30 | 58,30 | 57,25 | 58,30 | -1,10% | 5.037,00 |
| 08.09.2025 | 58,05 | 58,95 | 58,05 | 58,95 | 6,99% | 2.804,00 |
| 04.09.2025 | 56,15 | 56,15 | 55,10 | 55,10 | -3,16% | 3.400,00 |
| 03.09.2025 | 57,70 | 57,70 | 56,90 | 56,90 | 0,18% | 1.506,00 |
| 02.09.2025 | 56,90 | 56,90 | 56,80 | 56,80 | -2,41% | 3.109,00 |
| 29.08.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 2,46% | 800,00 |
| 27.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,61% | 40,00 |
| 26.08.2025 | 56,05 | 56,30 | 55,90 | 55,90 | -0,80% | 6.300,00 |
| 25.08.2025 | 56,35 | 56,35 | 56,35 | 56,35 | -1,31% | 100,00 |
| 22.08.2025 | 57,05 | 57,10 | 56,85 | 57,10 | -0,70% | 1.124,00 |
| 21.08.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,41% | 200,00 |
| 20.08.2025 | 56,65 | 56,85 | 56,65 | 56,70 | 0,44% | 282,00 |
| 19.08.2025 | 58,05 | 58,05 | 56,45 | 56,45 | -6,07% | 3.559,00 |
| 18.08.2025 | 59,60 | 60,10 | 59,60 | 60,10 | -0,66% | 3.091,00 |
| 15.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,31% | 2.028,00 |
| 14.08.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,74% | 97,00 |
| 13.08.2025 | 60,75 | 61,10 | 60,75 | 60,85 | 0,16% | 29.042,00 |
| 12.08.2025 | 60,70 | 60,75 | 60,70 | 60,75 | 1,00% | 3.627,00 |
| 11.08.2025 | 59,55 | 60,15 | 58,40 | 60,15 | -0,58% | 2.615,00 |
| 07.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,39% | 927,00 |
| 06.08.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -2,46% | 50,00 |
| 05.08.2025 | 62,55 | 62,90 | 62,55 | 62,90 | -0,32% | 1.100,00 |