39,069NOK
1,55%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,99 | 39,99 | 38,65 | 38,80 | 0,85% | - |
| 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% | - |
| 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% | - |