142,550€
5,59%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 135,50 | 142,85 | 134,45 | 142,80 | 5,78% | 1.782,00 |
| 13.03.2025 | 135,60 | 138,00 | 132,60 | 135,00 | -0,81% | 3.368,00 |
| 12.03.2025 | 132,90 | 136,40 | 130,60 | 136,10 | 3,81% | 1.930,00 |
| 11.03.2025 | 131,90 | 134,10 | 127,40 | 131,10 | -0,68% | 2.798,00 |
| 10.03.2025 | 132,90 | 134,30 | 129,10 | 132,00 | 1,85% | 2.775,00 |
| 07.03.2025 | 138,10 | 138,10 | 122,10 | 129,60 | -6,22% | 4.692,00 |
| 06.03.2025 | 142,20 | 142,20 | 136,40 | 138,20 | -2,95% | 2.307,00 |
| 05.03.2025 | 139,60 | 142,40 | 133,10 | 142,40 | 1,71% | 4.007,00 |
| 04.03.2025 | 140,90 | 141,90 | 131,10 | 140,00 | -1,62% | 9.992,00 |
| 03.03.2025 | 119,90 | 142,90 | 119,90 | 142,30 | 20,29% | 12.446,00 |
| 28.02.2025 | 113,10 | 118,30 | 112,20 | 118,30 | 4,14% | 1.891,00 |
| 27.02.2025 | 117,10 | 117,80 | 112,10 | 113,60 | -2,57% | 1.904,00 |
| 26.02.2025 | 116,40 | 118,70 | 115,50 | 116,60 | 0,60% | 2.419,00 |
| 25.02.2025 | 114,00 | 116,80 | 112,00 | 115,90 | 1,49% | 1.336,00 |
| 24.02.2025 | 116,40 | 116,90 | 112,80 | 114,20 | -1,64% | 2.394,00 |
| 21.02.2025 | 109,80 | 116,90 | 109,80 | 116,10 | 4,78% | 1.832,00 |
| 20.02.2025 | 110,90 | 113,00 | 109,60 | 110,80 | 0,00% | 3.047,00 |
| 19.02.2025 | 107,30 | 112,30 | 106,50 | 110,80 | 3,36% | 2.522,00 |
| 18.02.2025 | 108,50 | 111,80 | 105,00 | 107,20 | -0,65% | 2.594,00 |
| 17.02.2025 | 100,30 | 108,50 | 100,30 | 107,90 | 7,95% | 5.008,00 |
| 14.02.2025 | 97,10 | 99,95 | 96,65 | 99,95 | 2,83% | 1.643,00 |
| 13.02.2025 | 95,05 | 97,90 | 92,25 | 97,20 | 2,32% | 4.898,00 |
| 12.02.2025 | 99,30 | 99,30 | 95,00 | 95,00 | -3,85% | 2.855,00 |
| 11.02.2025 | 96,75 | 98,85 | 95,60 | 98,80 | 1,02% | 3.873,00 |
| 10.02.2025 | 103,20 | 104,40 | 95,60 | 97,80 | -4,86% | 7.681,00 |
| 07.02.2025 | 112,10 | 112,10 | 101,50 | 102,80 | -6,80% | 2.702,00 |
| 06.02.2025 | 113,10 | 113,10 | 108,90 | 110,30 | -1,61% | 465,00 |
| 05.02.2025 | 112,50 | 113,20 | 111,50 | 112,10 | -2,27% | 1.427,00 |
| 04.02.2025 | 114,80 | 115,30 | 112,10 | 114,70 | 0,88% | 567,00 |
| 03.02.2025 | 114,70 | 114,70 | 110,20 | 113,70 | -0,96% | 649,00 |
| 31.01.2025 | 115,60 | 116,00 | 114,10 | 114,80 | -1,12% | 906,00 |
| 30.01.2025 | 116,30 | 117,00 | 114,80 | 116,10 | 0,17% | 481,00 |
| 29.01.2025 | 115,30 | 116,50 | 113,30 | 115,90 | 1,13% | 1.049,00 |
| 28.01.2025 | 114,80 | 115,80 | 113,00 | 114,60 | -0,61% | 401,00 |
| 27.01.2025 | 115,70 | 115,90 | 112,50 | 115,30 | -2,29% | 1.319,00 |
| 24.01.2025 | 116,70 | 118,10 | 115,00 | 118,00 | 1,11% | 825,00 |
| 23.01.2025 | 114,70 | 117,90 | 114,20 | 116,70 | 2,46% | 1.077,00 |
| 22.01.2025 | 111,10 | 114,80 | 111,10 | 113,90 | 4,30% | 2.356,00 |
| 21.01.2025 | 109,00 | 109,50 | 108,80 | 109,20 | 0,65% | 313,00 |
| 20.01.2025 | 106,00 | 109,90 | 105,50 | 108,50 | 2,65% | 1.674,00 |
| 17.01.2025 | 107,00 | 107,10 | 104,80 | 105,70 | 0,19% | 1.263,00 |
| 16.01.2025 | 107,40 | 107,40 | 104,50 | 105,50 | -2,04% | 1.139,00 |
| 15.01.2025 | 105,00 | 107,70 | 104,60 | 107,70 | 2,18% | 1.261,00 |
| 14.01.2025 | 105,00 | 105,70 | 104,80 | 105,40 | 0,19% | 540,00 |
| 13.01.2025 | 107,00 | 107,10 | 102,00 | 105,20 | -2,68% | 1.987,00 |
| 10.01.2025 | 108,10 | 108,10 | 105,50 | 108,10 | -0,18% | 574,00 |
| 09.01.2025 | 112,80 | 112,80 | 107,00 | 108,30 | -4,16% | 564,00 |
| 08.01.2025 | 108,60 | 113,00 | 107,80 | 113,00 | 4,15% | 921,00 |
| 07.01.2025 | 106,60 | 109,30 | 105,80 | 108,50 | 1,59% | 611,00 |
| 06.01.2025 | 107,50 | 107,50 | 103,80 | 106,80 | -0,19% | 1.215,00 |
| 03.01.2025 | 108,70 | 108,70 | 105,40 | 107,00 | -1,83% | 470,00 |
| 02.01.2025 | 109,30 | 110,70 | 107,70 | 109,00 | 1,02% | 611,00 |
| 30.12.2024 | 108,90 | 109,00 | 107,70 | 107,90 | -1,46% | 205,00 |
| 27.12.2024 | 109,80 | 110,30 | 108,60 | 109,50 | -0,64% | 868,00 |
| 23.12.2024 | 107,90 | 111,40 | 107,60 | 110,20 | 2,89% | 1.254,00 |
| 20.12.2024 | 108,20 | 108,60 | 104,70 | 107,10 | -1,74% | 1.893,00 |
| 19.12.2024 | 106,40 | 110,30 | 106,40 | 109,00 | 1,77% | 266,00 |
| 18.12.2024 | 108,40 | 109,20 | 107,10 | 107,10 | -1,74% | 162,00 |
| 17.12.2024 | 110,10 | 110,10 | 107,20 | 109,00 | -0,64% | 947,00 |
| 16.12.2024 | 111,80 | 111,80 | 109,70 | 109,70 | -0,09% | 752,00 |
| 13.12.2024 | 110,10 | 110,20 | 109,60 | 109,80 | 0,27% | 765,00 |
| 12.12.2024 | 110,50 | 111,50 | 109,30 | 109,50 | 0,46% | 604,00 |
| 11.12.2024 | 107,50 | 109,90 | 107,10 | 109,00 | 2,44% | 490,00 |
| 10.12.2024 | 107,00 | 108,70 | 106,40 | 106,40 | -0,84% | 780,00 |
| 09.12.2024 | 113,40 | 113,40 | 106,10 | 107,30 | -5,38% | 3.389,00 |
| 06.12.2024 | 116,50 | 116,50 | 112,90 | 113,40 | -2,74% | 812,00 |
| 05.12.2024 | 116,90 | 117,20 | 115,50 | 116,60 | -1,10% | 1.443,00 |
| 04.12.2024 | 115,30 | 117,90 | 114,80 | 117,90 | 2,25% | 1.090,00 |
| 03.12.2024 | 113,40 | 115,30 | 113,00 | 115,30 | -0,52% | 1.533,00 |
| 02.12.2024 | 111,20 | 115,90 | 111,20 | 115,90 | 4,98% | 320,00 |
| 29.11.2024 | 112,30 | 112,30 | 109,90 | 110,40 | -1,95% | 1.066,00 |
| 28.11.2024 | 113,80 | 113,80 | 111,60 | 112,60 | -0,62% | 549,00 |
| 27.11.2024 | 110,00 | 114,00 | 110,00 | 113,30 | 3,09% | 993,00 |
| 26.11.2024 | 112,70 | 112,80 | 109,50 | 109,90 | -2,74% | 1.831,00 |
| 25.11.2024 | 111,50 | 114,60 | 111,30 | 113,00 | 1,07% | 1.722,00 |
| 22.11.2024 | 111,30 | 111,80 | 109,70 | 111,80 | -0,09% | 1.356,00 |
| 21.11.2024 | 106,00 | 112,00 | 106,00 | 111,90 | 5,47% | 2.589,00 |
| 20.11.2024 | 106,50 | 107,20 | 106,10 | 106,10 | -0,38% | 265,00 |
| 19.11.2024 | 102,90 | 106,70 | 102,90 | 106,50 | 4,51% | 1.030,00 |
| 18.11.2024 | 102,60 | 104,20 | 101,80 | 101,90 | -0,39% | 1.169,00 |
| 15.11.2024 | 101,90 | 102,50 | 101,50 | 102,30 | -0,87% | 399,00 |
| 14.11.2024 | 105,00 | 106,80 | 103,20 | 103,20 | -2,92% | 1.169,00 |
| 13.11.2024 | 100,70 | 107,90 | 100,70 | 106,30 | 5,25% | 4.789,00 |
| 12.11.2024 | 99,40 | 101,30 | 99,40 | 101,00 | 1,41% | 558,00 |
| 11.11.2024 | 96,80 | 99,60 | 96,80 | 99,60 | 3,80% | 2.503,00 |
| 08.11.2024 | 97,05 | 97,05 | 95,35 | 95,95 | -0,42% | 545,00 |
| 07.11.2024 | 92,65 | 96,35 | 92,65 | 96,35 | 4,44% | 1.010,00 |
| 06.11.2024 | 95,30 | 96,70 | 91,00 | 92,25 | -2,84% | 2.165,00 |
| 05.11.2024 | 92,75 | 94,95 | 92,75 | 94,95 | 1,55% | 110,00 |
| 04.11.2024 | 96,80 | 96,80 | 92,80 | 93,50 | -2,04% | 352,00 |
| 01.11.2024 | 95,50 | 96,40 | 95,35 | 95,45 | -0,05% | 324,00 |
| 31.10.2024 | 98,15 | 98,25 | 95,50 | 95,50 | -2,75% | 750,00 |
| 30.10.2024 | 98,70 | 98,70 | 98,20 | 98,20 | -1,11% | 503,00 |
| 29.10.2024 | 98,05 | 100,00 | 97,80 | 99,30 | 0,61% | 1.408,00 |
| 28.10.2024 | 96,85 | 98,70 | 96,85 | 98,70 | 1,91% | 494,00 |
| 25.10.2024 | 98,40 | 98,40 | 95,90 | 96,85 | -1,82% | 230,00 |
| 24.10.2024 | 93,95 | 98,65 | 93,95 | 98,65 | 5,40% | 787,00 |
| 23.10.2024 | 93,40 | 94,20 | 93,40 | 93,60 | 0,16% | 93,00 |
| 22.10.2024 | 93,15 | 93,45 | 93,15 | 93,45 | 0,27% | 82,00 |
| 21.10.2024 | 93,95 | 94,55 | 92,80 | 93,20 | -1,06% | 773,00 |