58,100NOK
-2,94%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 58,27 | 58,27 | 56,78 | 57,87 | -0,30% | - |
| 26.05.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 5,93% | 50,00 |
| 21.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,44% | 15,00 |
| 20.05.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | 415,00 |
| 19.05.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | 585,00 |
| 16.05.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,35% | 428,00 |
| 15.05.2025 | 55,90 | 56,35 | 55,10 | 55,45 | 1,74% | 128.929,00 |
| 14.05.2025 | 54,25 | 54,50 | 54,25 | 54,50 | 0,37% | 40.294,00 |
| 13.05.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 3,63% | 65,00 |
| 12.05.2025 | 53,10 | 54,00 | 51,80 | 52,40 | -3,94% | 6.261,00 |
| 09.05.2025 | 53,90 | 54,55 | 53,90 | 54,55 | 3,22% | 2.231,00 |
| 06.05.2025 | 53,00 | 53,25 | 52,50 | 52,85 | 1,05% | 2.523,00 |
| 05.05.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 2,25% | 1.500,00 |
| 02.05.2025 | 51,10 | 51,15 | 51,10 | 51,15 | 4,82% | 1.510,00 |
| 25.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,16% | 469,00 |
| 24.04.2025 | 51,50 | 51,50 | 48,40 | 48,72 | -4,84% | 16.211,00 |
| 23.04.2025 | 50,35 | 51,20 | 50,35 | 51,20 | 2,81% | 2.554,00 |
| 22.04.2025 | 51,10 | 51,10 | 49,80 | 49,80 | -6,04% | 1.435,00 |
| 16.04.2025 | 53,30 | 53,35 | 53,00 | 53,00 | 1,24% | 509,00 |
| 15.04.2025 | 50,80 | 52,35 | 50,80 | 52,35 | 4,70% | 1.024,00 |
| 14.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,31% | 13,00 |
| 11.04.2025 | 48,22 | 48,40 | 47,84 | 48,40 | -1,63% | 9.000,00 |
| 10.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,80% | 12.000,00 |
| 09.04.2025 | 47,00 | 47,86 | 47,00 | 47,86 | 2,40% | 925,00 |
| 07.04.2025 | 44,00 | 46,88 | 43,68 | 46,74 | -1,31% | 7.576,00 |
| 04.04.2025 | 46,68 | 47,48 | 46,68 | 47,36 | -2,31% | 2.625,00 |
| 03.04.2025 | 48,00 | 48,48 | 46,90 | 48,48 | 4,03% | 3.950,00 |
| 01.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 5,10% | 500,00 |
| 31.03.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 2,92% | 5.000,00 |
| 28.03.2025 | 45,78 | 45,78 | 43,08 | 43,08 | -5,82% | 13.700,00 |
| 26.03.2025 | 46,20 | 46,20 | 45,74 | 45,74 | -0,78% | 12.510,00 |
| 24.03.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 3,50% | 1.000,00 |
| 21.03.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -8,05% | 15.000,00 |
| 19.03.2025 | 48,44 | 48,44 | 48,44 | 48,44 | 2,19% | 600,00 |
| 17.03.2025 | 46,60 | 47,40 | 46,28 | 47,40 | 3,04% | 3.001,00 |
| 14.03.2025 | 45,26 | 46,00 | 45,26 | 46,00 | 2,50% | 1.112,00 |
| 13.03.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -0,27% | 650,00 |
| 12.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,58% | 13.000,00 |
| 11.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -5,74% | 150,00 |
| 07.03.2025 | 47,02 | 47,02 | 47,00 | 47,00 | 4,07% | 301,00 |
| 06.03.2025 | 46,40 | 47,72 | 45,16 | 45,16 | 2,17% | 15.502,00 |
| 05.03.2025 | 44,02 | 44,24 | 44,02 | 44,20 | 3,37% | 13.000,00 |
| 04.03.2025 | 43,28 | 43,34 | 42,76 | 42,76 | -1,93% | 2.175,00 |
| 03.03.2025 | 41,70 | 43,78 | 41,56 | 43,60 | 7,71% | 29.458,00 |
| 25.02.2025 | 40,48 | 40,48 | 40,48 | 40,48 | -4,21% | 500,00 |
| 20.02.2025 | 40,12 | 42,26 | 40,12 | 42,26 | 12,27% | 1.066,00 |
| 19.02.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -4,52% | 20,00 |
| 18.02.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 2,34% | 1.000,00 |
| 17.02.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 5,13% | 20,00 |
| 13.02.2025 | 36,60 | 36,64 | 36,60 | 36,64 | -2,81% | 3.200,00 |
| 12.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -3,68% | 20,00 |
| 10.02.2025 | 39,14 | 39,14 | 39,14 | 39,14 | 2,14% | 2.000,00 |
| 07.02.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -0,26% | 7.700,00 |
| 03.02.2025 | 38,26 | 38,42 | 38,26 | 38,42 | -1,03% | 1.307,00 |
| 30.01.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 2,10% | 1.287,00 |
| 27.01.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -4,28% | 300,00 |
| 22.01.2025 | 38,10 | 39,72 | 38,10 | 39,72 | 4,36% | 14.118,00 |
| 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 | 3,70% | 15.000,00 |
| 13.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -4,10% | 35,00 |
| 09.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,60% | 175,00 |
| 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 | 8,65% | 6.194,00 |
| 03.01.2025 | 34,50 | 34,90 | 34,50 | 34,90 | 3,93% | 308,00 |
| 18.12.2024 | 33,64 | 33,64 | 33,58 | 33,58 | 5,73% | 1.205,00 |
| 11.12.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 1,99% | 125,00 |
| 27.11.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 2,17% | 180,00 |
| 05.11.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -1,61% | 100,00 |
| 30.10.2024 | 31,08 | 31,08 | 30,98 | 30,98 | 1,31% | 2.346,00 |
| 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 | -4,53% | 600,00 |
| 15.10.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,64% | 3.391,00 |
| 14.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | 300,00 |
| 09.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 600,00 |
| 02.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,19% | 400,00 |
| 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 | -14,68% | 9.107,00 |
| 17.09.2024 | 32,72 | 32,84 | 32,72 | 32,84 | 1,73% | 1.540,00 |
| 12.09.2024 | 32,70 | 32,70 | 32,28 | 32,28 | -1,82% | 1.243,00 |
| 09.09.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -1,26% | 2.000,00 |
| 03.09.2024 | 33,34 | 33,34 | 33,30 | 33,30 | -4,03% | 233,00 |
| 30.08.2024 | 34,60 | 34,70 | 34,60 | 34,70 | 4,52% | 2.200,00 |
| 05.08.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -6,16% | 2.200,00 |
| 02.08.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -7,24% | 400,00 |
| 17.07.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 1,54% | 2.341,00 |
| 11.07.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 8,87% | 1.000,00 |
| 08.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 2,56% | 1.000,00 |