58,094NOK
-0,45%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,24 | 58,40 | 57,65 | 57,92 | -0,75% | - |
| 14.10.2025 | 57,67 | 58,73 | 57,31 | 58,36 | 1,40% | - |
| 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 | -0,23% | 30,00 |
| 07.10.2025 | 59,63 | 60,14 | 59,32 | 59,59 | 1,00% | - |
| 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 | 3,38% | 110,00 |
| 01.10.2025 | 58,07 | 59,31 | 58,07 | 58,47 | -0,10% | - |
| 30.09.2025 | 57,86 | 58,59 | 57,82 | 58,53 | 0,88% | - |
| 29.09.2025 | 59,65 | 59,65 | 57,96 | 58,02 | -1,84% | - |
| 26.09.2025 | 59,68 | 59,68 | 58,80 | 59,11 | -0,07% | - |
| 25.09.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -1,69% | 750,00 |
| 24.09.2025 | 61,58 | 62,27 | 60,02 | 60,17 | -2,86% | - |
| 23.09.2025 | 62,40 | 62,40 | 61,45 | 61,93 | -0,38% | - |
| 22.09.2025 | 60,69 | 62,40 | 60,69 | 62,17 | 1,62% | - |
| 19.09.2025 | 61,37 | 61,55 | 60,43 | 61,18 | 0,29% | - |
| 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 | 0,33% | 9.627,00 |
| 15.09.2025 | 62,29 | 63,67 | 62,29 | 62,34 | -0,41% | - |
| 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 | 1,93% | 2.804,00 |
| 05.09.2025 | 56,61 | 58,57 | 56,61 | 57,83 | 4,96% | - |
| 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 | -2,32% | 3.109,00 |
| 01.09.2025 | 58,50 | 58,50 | 57,72 | 58,15 | -0,09% | - |
| 29.08.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 2,40% | 800,00 |
| 28.08.2025 | 56,46 | 57,48 | 56,46 | 56,84 | 0,07% | - |
| 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 | -1,37% | 100,00 |
| 22.08.2025 | 57,85 | 57,85 | 56,17 | 57,13 | -0,62% | - |
| 21.08.2025 | 56,11 | 57,57 | 56,11 | 57,49 | 1,79% | - |
| 20.08.2025 | 56,52 | 57,22 | 56,29 | 56,48 | -0,86% | - |
| 19.08.2025 | 61,30 | 61,30 | 56,77 | 56,97 | -6,88% | - |
| 18.08.2025 | 59,58 | 61,22 | 59,58 | 61,18 | 1,12% | - |
| 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 | 0,80% | 2.615,00 |
| 08.08.2025 | 61,25 | 62,03 | 58,97 | 59,67 | -1,36% | - |
| 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 |
| 04.08.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,00% | 518,00 |
| 01.08.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,16% | 639,00 |
| 31.07.2025 | 62,65 | 63,00 | 62,45 | 63,00 | 1,81% | 14.333,00 |
| 30.07.2025 | 61,07 | 62,17 | 61,07 | 61,88 | 0,29% | - |
| 29.07.2025 | 62,05 | 62,05 | 61,70 | 61,70 | 0,75% | 410,00 |
| 28.07.2025 | 62,61 | 62,61 | 61,24 | 61,24 | -0,75% | - |
| 25.07.2025 | 60,95 | 61,70 | 60,95 | 61,70 | -1,52% | 3.020,00 |
| 24.07.2025 | 62,75 | 62,75 | 62,40 | 62,65 | -1,03% | 3.538,00 |
| 23.07.2025 | 63,15 | 63,30 | 63,15 | 63,30 | -1,86% | 3.261,00 |
| 22.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -2,64% | 700,00 |
| 21.07.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -0,53% | 170,00 |
| 18.07.2025 | 66,45 | 66,60 | 66,45 | 66,60 | 1,68% | 315,00 |
| 17.07.2025 | 65,70 | 65,70 | 65,50 | 65,50 | -1,73% | 2.600,00 |
| 16.07.2025 | 66,70 | 66,70 | 66,65 | 66,65 | -0,22% | 2.289,00 |
| 15.07.2025 | 68,00 | 68,00 | 66,80 | 66,80 | 2,61% | 3.672,00 |
| 14.07.2025 | 64,90 | 65,10 | 64,90 | 65,10 | 6,81% | 7.050,00 |
| 11.07.2025 | 62,30 | 62,40 | 57,50 | 60,95 | 0,74% | 8.100,00 |
| 10.07.2025 | 59,65 | 60,50 | 59,65 | 60,50 | -0,66% | 3.012,00 |
| 09.07.2025 | 61,35 | 61,35 | 60,30 | 60,90 | -1,22% | 1.690,00 |
| 08.07.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,82% | 150,00 |
| 07.07.2025 | 61,15 | 61,15 | 61,15 | 61,15 | -1,24% | 185,00 |
| 04.07.2025 | 62,20 | 62,20 | 60,96 | 61,92 | -0,12% | - |
| 03.07.2025 | 60,79 | 62,00 | 59,86 | 62,00 | 3,15% | - |
| 02.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -3,69% | 333,00 |
| 01.07.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,09% | 305,00 |
| 30.06.2025 | 60,28 | 62,48 | 60,28 | 62,46 | 3,00% | - |
| 27.06.2025 | 61,27 | 61,72 | 60,00 | 60,64 | -0,47% | - |
| 26.06.2025 | 59,49 | 61,32 | 59,49 | 60,92 | 1,88% | - |
| 25.06.2025 | 57,80 | 59,80 | 57,80 | 59,80 | 1,27% | 3.270,00 |
| 24.06.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 0,72% | 2.000,00 |
| 23.06.2025 | 58,04 | 59,08 | 58,04 | 58,63 | -0,52% | - |
| 20.06.2025 | 59,16 | 59,36 | 58,41 | 58,93 | 0,14% | - |
| 19.06.2025 | 57,80 | 58,85 | 57,80 | 58,85 | 3,43% | 1.442,00 |
| 18.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 2,89% | 20,00 |
| 17.06.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,72% | 1.000,00 |
| 16.06.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -4,05% | 400,00 |
| 13.06.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 1,84% | 200,00 |
| 12.06.2025 | 55,92 | 57,34 | 55,92 | 57,00 | 0,26% | - |
| 11.06.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,35% | 16,00 |
| 10.06.2025 | 56,70 | 56,70 | 56,20 | 56,65 | -1,33% | 11.092,00 |
| 09.06.2025 | 57,72 | 57,81 | 57,21 | 57,41 | -1,35% | - |
| 06.06.2025 | 58,50 | 58,50 | 58,20 | 58,20 | -2,78% | 2.323,00 |
| 05.06.2025 | 59,47 | 59,87 | 58,76 | 59,86 | 1,83% | - |
| 04.06.2025 | 59,80 | 60,10 | 58,78 | 58,78 | -0,11% | - |
| 03.06.2025 | 58,85 | 58,85 | 58,85 | 58,85 | -0,29% | 10,00 |
| 02.06.2025 | 59,50 | 59,50 | 58,27 | 59,02 | 0,03% | - |
| 30.05.2025 | 58,40 | 59,00 | 58,00 | 59,00 | -0,37% | 11.008,00 |
| 29.05.2025 | 59,90 | 60,56 | 58,59 | 59,22 | 1,49% | - |
| 28.05.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,82% | 1.000,00 |