67,708NOK
-1,08%
Echtzeit-Aktienkurs KITRON ASA NK 0,1
Bid:
Ask:
Aktienkurse zur KITRON ASA NK 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,33% | 250,00 |
| 28.11.2025 | 59,25 | 60,20 | 58,88 | 60,20 | 2,55% | - |
| 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 | 0,92% | 350,00 |
| 24.11.2025 | 60,94 | 61,88 | 59,79 | 60,99 | 0,14% | - |
| 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 | 2,21% | 185,00 |
| 14.11.2025 | 66,77 | 67,02 | 65,22 | 65,31 | -3,16% | - |
| 13.11.2025 | 67,76 | 68,30 | 67,44 | 67,44 | -1,19% | - |
| 12.11.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -1,55% | 750,00 |
| 11.11.2025 | 69,91 | 70,53 | 69,23 | 69,33 | -0,64% | - |
| 10.11.2025 | 68,96 | 70,40 | 68,96 | 69,77 | -0,68% | - |
| 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 | 9,16% | 98.855,00 |
| 17.10.2025 | 56,38 | 56,92 | 56,37 | 56,75 | -2,41% | - |
| 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 | -2,50% | 9.754,00 |
| 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 |