32,570NOK
1,12%
Echtzeit-Aktienkurs KITRON ASA NK 0,1
Bid:
Ask:
Aktienkurse zur KITRON ASA NK 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 29,77 | 29,90 | 29,49 | 29,84 | 0,19% | - |
| 14.11.2024 | 29,52 | 29,93 | 29,52 | 29,79 | 1,09% | - |
| 13.11.2024 | 30,34 | 30,45 | 29,46 | 29,46 | -2,03% | - |
| 12.11.2024 | 30,18 | 30,42 | 30,03 | 30,08 | -0,56% | - |
| 11.11.2024 | 29,90 | 30,38 | 29,82 | 30,24 | 1,01% | - |
| 08.11.2024 | 30,37 | 30,38 | 29,94 | 29,94 | -1,38% | - |
| 07.11.2024 | 30,25 | 30,66 | 30,25 | 30,36 | 0,26% | - |
| 06.11.2024 | 30,60 | 30,93 | 30,13 | 30,28 | -0,65% | - |
| 05.11.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 0,06% | 100,00 |
| 04.11.2024 | 30,38 | 30,79 | 30,31 | 30,46 | 0,19% | - |
| 01.11.2024 | 31,29 | 31,33 | 30,29 | 30,40 | -2,68% | - |
| 31.10.2024 | 31,44 | 31,44 | 30,94 | 31,24 | 0,84% | - |
| 30.10.2024 | 31,08 | 31,08 | 30,98 | 30,98 | -0,22% | 2.346,00 |
| 29.10.2024 | 30,54 | 31,49 | 30,54 | 31,05 | 1,53% | - |
| 28.10.2024 | 30,86 | 30,86 | 30,58 | 30,58 | 0,92% | 9.804,00 |
| 25.10.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -2,76% | 1.000,00 |
| 24.10.2024 | 30,50 | 31,16 | 30,50 | 31,16 | 2,84% | 7.872,00 |
| 23.10.2024 | 29,94 | 30,30 | 29,94 | 30,30 | 2,71% | 8.000,00 |
| 22.10.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,73% | 600,00 |
| 21.10.2024 | 29,51 | 29,72 | 29,47 | 29,72 | 0,64% | - |
| 18.10.2024 | 29,76 | 29,85 | 29,53 | 29,53 | -0,91% | - |
| 17.10.2024 | 29,90 | 29,96 | 29,69 | 29,80 | -0,12% | - |
| 16.10.2024 | 31,16 | 31,16 | 29,61 | 29,84 | -4,24% | - |
| 15.10.2024 | 30,67 | 31,16 | 30,64 | 31,16 | 2,49% | - |
| 14.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,00% | 300,00 |
| 11.10.2024 | 29,82 | 30,01 | 29,49 | 29,51 | -0,94% | - |
| 10.10.2024 | 29,68 | 29,79 | 29,40 | 29,79 | 2,74% | - |
| 09.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,26% | 600,00 |
| 08.10.2024 | 28,80 | 28,81 | 28,49 | 28,64 | -0,56% | - |
| 07.10.2024 | 28,49 | 28,80 | 28,27 | 28,80 | 1,05% | - |
| 04.10.2024 | 28,81 | 28,83 | 28,47 | 28,50 | -1,04% | - |
| 03.10.2024 | 28,61 | 28,93 | 28,58 | 28,80 | -0,69% | - |
| 02.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,52% | 400,00 |
| 01.10.2024 | 28,65 | 28,76 | 28,41 | 28,57 | -0,12% | - |
| 30.09.2024 | 28,87 | 29,19 | 28,55 | 28,60 | -0,68% | - |
| 27.09.2024 | 28,66 | 29,00 | 28,57 | 28,80 | 0,48% | - |
| 26.09.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -0,28% | 1.000,00 |
| 25.09.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 1,77% | 200,00 |
| 24.09.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,79% | 250,00 |
| 23.09.2024 | 28,22 | 29,02 | 28,02 | 28,02 | -8,79% | 9.107,00 |
| 20.09.2024 | 31,34 | 31,39 | 30,72 | 30,72 | -1,95% | - |
| 19.09.2024 | 32,02 | 32,02 | 30,89 | 31,33 | -2,59% | - |
| 18.09.2024 | 32,65 | 32,65 | 32,17 | 32,17 | -2,06% | - |
| 17.09.2024 | 32,72 | 32,84 | 32,72 | 32,84 | 0,59% | 1.540,00 |
| 16.09.2024 | 33,14 | 33,14 | 32,51 | 32,65 | -1,17% | - |
| 13.09.2024 | 32,45 | 33,28 | 32,45 | 33,03 | 2,34% | - |
| 12.09.2024 | 32,70 | 32,70 | 32,28 | 32,28 | -0,06% | 1.243,00 |
| 11.09.2024 | 32,54 | 32,72 | 32,27 | 32,30 | -0,55% | - |
| 10.09.2024 | 33,07 | 33,24 | 32,48 | 32,48 | -1,22% | - |
| 09.09.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,22% | 2.000,00 |
| 06.09.2024 | 33,15 | 33,17 | 32,37 | 32,81 | -0,81% | - |
| 05.09.2024 | 33,25 | 33,25 | 32,89 | 33,08 | -0,30% | - |
| 04.09.2024 | 32,92 | 33,56 | 32,56 | 33,18 | -0,37% | - |
| 03.09.2024 | 33,34 | 33,34 | 33,30 | 33,30 | -2,18% | 233,00 |
| 02.09.2024 | 34,71 | 34,79 | 33,98 | 34,04 | -1,97% | - |
| 30.08.2024 | 34,56 | 34,84 | 34,41 | 34,73 | 0,40% | - |
| 29.08.2024 | 34,62 | 34,68 | 34,43 | 34,59 | -0,19% | - |
| 28.08.2024 | 34,84 | 35,20 | 34,64 | 34,65 | -0,54% | - |
| 27.08.2024 | 34,67 | 34,85 | 34,61 | 34,84 | 0,40% | - |
| 26.08.2024 | 35,07 | 35,07 | 34,42 | 34,71 | -1,22% | - |
| 23.08.2024 | 34,66 | 35,16 | 34,66 | 35,14 | 1,37% | - |
| 22.08.2024 | 34,67 | 34,90 | 34,48 | 34,66 | 0,02% | - |
| 21.08.2024 | 34,80 | 34,95 | 34,56 | 34,65 | -0,45% | - |
| 20.08.2024 | 34,50 | 34,96 | 34,15 | 34,81 | 0,90% | - |
| 19.08.2024 | 34,90 | 34,94 | 34,36 | 34,50 | -1,10% | - |
| 16.08.2024 | 35,51 | 35,70 | 34,36 | 34,88 | -1,84% | - |
| 15.08.2024 | 35,63 | 35,69 | 35,01 | 35,53 | -0,20% | - |
| 14.08.2024 | 34,97 | 35,91 | 34,97 | 35,60 | 1,89% | - |
| 13.08.2024 | 35,17 | 35,41 | 34,80 | 34,94 | -0,42% | - |
| 12.08.2024 | 34,63 | 35,43 | 34,63 | 35,09 | 1,50% | - |
| 09.08.2024 | 34,73 | 35,05 | 34,43 | 34,57 | 0,10% | - |
| 08.08.2024 | 34,94 | 35,19 | 33,96 | 34,54 | -0,67% | - |
| 07.08.2024 | 34,01 | 34,79 | 34,01 | 34,77 | 2,52% | - |
| 06.08.2024 | 34,36 | 35,15 | 33,68 | 33,91 | 2,15% | - |
| 05.08.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -6,16% | 2.200,00 |
| 02.08.2024 | 36,48 | 36,48 | 35,29 | 35,38 | -3,31% | - |
| 01.08.2024 | 36,45 | 37,10 | 36,45 | 36,59 | 0,49% | - |
| 31.07.2024 | 36,48 | 36,73 | 36,41 | 36,41 | -0,08% | - |
| 30.07.2024 | 36,72 | 36,72 | 36,32 | 36,44 | -0,87% | - |
| 29.07.2024 | 36,77 | 36,77 | 36,22 | 36,76 | 0,01% | - |
| 26.07.2024 | 36,67 | 37,12 | 36,64 | 36,76 | 0,15% | - |
| 25.07.2024 | 37,13 | 37,13 | 36,37 | 36,70 | -1,27% | - |
| 24.07.2024 | 37,94 | 37,99 | 36,64 | 37,18 | -1,98% | - |
| 23.07.2024 | 38,10 | 38,26 | 37,80 | 37,93 | -0,48% | - |
| 22.07.2024 | 37,52 | 38,12 | 37,52 | 38,11 | 1,70% | - |
| 19.07.2024 | 38,26 | 38,28 | 37,47 | 37,47 | -1,81% | - |
| 18.07.2024 | 38,05 | 38,31 | 37,71 | 38,16 | 0,06% | - |