93,525€
0,08%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 93,88 | 94,50 | 92,98 | 93,55 | 0,11% | - |
| 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 |
| 18.10.2024 | 96,10 | 96,10 | 93,90 | 94,20 | -1,82% | 356,00 |
| 17.10.2024 | 95,45 | 96,95 | 95,45 | 95,95 | 0,89% | 1.741,00 |
| 16.10.2024 | 95,40 | 96,05 | 94,85 | 95,10 | -1,04% | 287,00 |
| 15.10.2024 | 95,90 | 98,00 | 94,60 | 96,10 | 0,84% | 1.146,00 |
| 14.10.2024 | 91,70 | 96,35 | 91,70 | 95,30 | 4,90% | 994,00 |
| 11.10.2024 | 92,25 | 92,25 | 89,60 | 90,85 | -1,62% | 1.973,00 |
| 10.10.2024 | 91,55 | 92,45 | 90,60 | 92,35 | 1,09% | 321,00 |
| 09.10.2024 | 93,10 | 94,15 | 91,30 | 91,35 | -2,19% | 443,00 |
| 08.10.2024 | 92,85 | 94,95 | 92,85 | 93,40 | 2,19% | 2.869,00 |
| 07.10.2024 | 91,15 | 92,40 | 90,90 | 91,40 | -0,38% | 821,00 |
| 04.10.2024 | 93,15 | 93,15 | 91,25 | 91,75 | -0,43% | 981,00 |
| 03.10.2024 | 93,15 | 93,75 | 92,15 | 92,15 | -1,81% | 173,00 |
| 02.10.2024 | 93,30 | 95,00 | 93,25 | 93,85 | 1,19% | 1.878,00 |
| 01.10.2024 | 88,25 | 92,80 | 88,25 | 92,75 | 6,67% | 980,00 |
| 30.09.2024 | 87,20 | 88,00 | 86,70 | 86,95 | -0,23% | 401,00 |
| 27.09.2024 | 87,85 | 88,00 | 87,15 | 87,15 | -2,35% | 412,00 |
| 26.09.2024 | 88,85 | 89,25 | 86,25 | 89,25 | -0,83% | 1.244,00 |
| 25.09.2024 | 88,45 | 90,00 | 87,70 | 90,00 | 1,98% | 972,00 |
| 24.09.2024 | 88,05 | 88,90 | 87,40 | 88,25 | -2,27% | 585,00 |
| 23.09.2024 | 89,60 | 90,30 | 88,80 | 90,30 | 1,23% | 1.015,00 |
| 20.09.2024 | 87,90 | 89,45 | 87,90 | 89,20 | 1,02% | 689,00 |
| 19.09.2024 | 85,75 | 88,80 | 85,75 | 88,30 | 2,08% | 329,00 |
| 18.09.2024 | 85,45 | 86,95 | 85,45 | 86,50 | 0,64% | 509,00 |
| 17.09.2024 | 93,15 | 93,15 | 85,05 | 85,95 | -7,58% | 2.381,00 |
| 16.09.2024 | 93,05 | 94,00 | 92,85 | 93,00 | 0,43% | 1.450,00 |
| 13.09.2024 | 91,30 | 93,45 | 91,30 | 92,60 | 0,71% | 290,00 |
| 12.09.2024 | 89,95 | 91,95 | 89,55 | 91,95 | 2,68% | 384,00 |
| 11.09.2024 | 88,30 | 89,85 | 88,10 | 89,55 | 1,24% | 280,00 |
| 10.09.2024 | 87,10 | 88,80 | 87,10 | 88,45 | 1,49% | 298,00 |
| 09.09.2024 | 88,10 | 88,80 | 86,05 | 87,15 | -0,57% | 5.758,00 |
| 06.09.2024 | 89,30 | 89,85 | 87,65 | 87,65 | -1,52% | 283,00 |
| 05.09.2024 | 90,65 | 90,65 | 87,85 | 89,00 | -3,05% | 1.042,00 |
| 04.09.2024 | 90,15 | 92,15 | 90,15 | 91,80 | 0,44% | 1.586,00 |
| 03.09.2024 | 93,35 | 93,40 | 91,40 | 91,40 | -1,77% | 926,00 |
| 02.09.2024 | 95,45 | 95,45 | 92,20 | 93,05 | -3,37% | 427,00 |
| 30.08.2024 | 96,80 | 96,80 | 95,15 | 96,30 | -0,67% | 1.032,00 |
| 29.08.2024 | 93,55 | 97,55 | 93,55 | 96,95 | 2,59% | 953,00 |
| 28.08.2024 | 92,40 | 94,50 | 92,40 | 94,50 | 1,72% | 873,00 |
| 27.08.2024 | 92,20 | 92,90 | 91,20 | 92,90 | 1,03% | 462,00 |
| 26.08.2024 | 93,75 | 94,45 | 91,95 | 91,95 | -2,39% | 352,00 |
| 23.08.2024 | 93,95 | 94,20 | 92,60 | 94,20 | -0,53% | 748,00 |
| 22.08.2024 | 93,05 | 94,90 | 93,05 | 94,70 | 1,72% | 1.823,00 |
| 21.08.2024 | 94,90 | 94,90 | 92,95 | 93,10 | -1,22% | 294,00 |
| 20.08.2024 | 93,00 | 94,30 | 92,75 | 94,25 | 0,91% | 608,00 |
| 19.08.2024 | 93,65 | 93,65 | 90,75 | 93,40 | -0,11% | 1.575,00 |
| 16.08.2024 | 93,50 | 93,95 | 91,60 | 93,50 | 0,00% | 1.167,00 |
| 15.08.2024 | 94,95 | 95,05 | 92,55 | 93,50 | -0,43% | 649,00 |
| 14.08.2024 | 93,80 | 94,75 | 92,85 | 93,90 | 1,84% | 863,00 |
| 13.08.2024 | 92,95 | 93,40 | 91,05 | 92,20 | 0,00% | 1.318,00 |
| 12.08.2024 | 91,95 | 94,00 | 90,20 | 92,20 | 1,15% | 3.181,00 |
| 09.08.2024 | 88,00 | 91,15 | 88,00 | 91,15 | 3,82% | 1.785,00 |
| 08.08.2024 | 89,95 | 89,95 | 86,00 | 87,80 | -1,62% | 913,00 |
| 07.08.2024 | 88,95 | 89,40 | 87,60 | 89,25 | 0,85% | 2.007,00 |
| 06.08.2024 | 83,65 | 88,70 | 83,15 | 88,50 | 6,31% | 2.469,00 |
| 05.08.2024 | 83,20 | 84,65 | 80,05 | 83,25 | -2,52% | 6.217,00 |
| 02.08.2024 | 90,05 | 90,05 | 85,05 | 85,40 | -6,21% | 3.384,00 |
| 01.08.2024 | 92,60 | 93,70 | 91,05 | 91,05 | -1,41% | 1.965,00 |
| 31.07.2024 | 91,75 | 92,60 | 91,10 | 92,35 | 2,16% | 2.448,00 |
| 30.07.2024 | 90,90 | 91,30 | 90,15 | 90,40 | -0,71% | 502,00 |
| 29.07.2024 | 90,80 | 91,75 | 89,95 | 91,05 | -0,27% | 1.432,00 |
| 26.07.2024 | 88,95 | 91,40 | 87,85 | 91,30 | 1,84% | 1.494,00 |
| 25.07.2024 | 91,95 | 91,95 | 87,35 | 89,65 | -3,55% | 3.623,00 |
| 24.07.2024 | 93,40 | 93,50 | 91,15 | 92,95 | -0,54% | 2.192,00 |
| 23.07.2024 | 92,55 | 93,45 | 91,65 | 93,45 | 0,81% | 1.802,00 |
| 22.07.2024 | 90,10 | 92,70 | 89,25 | 92,70 | 4,27% | 2.700,00 |
| 19.07.2024 | 90,60 | 90,60 | 88,90 | 88,90 | -1,44% | 2.619,00 |
| 18.07.2024 | 91,55 | 91,95 | 88,10 | 90,20 | -1,04% | 3.926,00 |
| 17.07.2024 | 91,75 | 91,75 | 90,10 | 91,15 | -0,92% | 1.654,00 |
| 16.07.2024 | 89,60 | 92,00 | 88,90 | 92,00 | 2,17% | 1.302,00 |
| 15.07.2024 | 91,70 | 91,85 | 89,15 | 90,05 | -0,61% | 5.065,00 |
| 12.07.2024 | 89,45 | 91,10 | 88,40 | 90,60 | 1,00% | 1.767,00 |
| 11.07.2024 | 88,10 | 91,00 | 84,60 | 89,70 | 1,59% | 8.530,00 |
| 10.07.2024 | 78,30 | 90,15 | 78,30 | 88,30 | 14,23% | 6.404,00 |
| 09.07.2024 | 76,70 | 78,50 | 76,70 | 77,30 | -0,13% | 972,00 |
| 08.07.2024 | 75,25 | 77,85 | 75,25 | 77,40 | 2,93% | 1.167,00 |
| 05.07.2024 | 77,90 | 77,90 | 73,50 | 75,20 | -3,34% | 1.434,00 |
| 04.07.2024 | 77,70 | 78,25 | 77,20 | 77,80 | 1,30% | 406,00 |
| 03.07.2024 | 77,10 | 77,20 | 76,80 | 76,80 | -0,52% | 175,00 |
| 02.07.2024 | 78,45 | 79,30 | 76,80 | 77,20 | -1,84% | 768,00 |
| 01.07.2024 | 77,15 | 79,30 | 77,00 | 78,65 | 3,28% | 2.190,00 |
| 28.06.2024 | 76,15 | 76,30 | 75,60 | 76,15 | 1,40% | 495,00 |
| 27.06.2024 | 73,95 | 76,40 | 73,95 | 75,10 | 1,56% | 1.306,00 |
| 26.06.2024 | 77,95 | 77,95 | 73,20 | 73,95 | -3,84% | 4.250,00 |
| 25.06.2024 | 77,25 | 77,30 | 76,25 | 76,90 | 0,72% | 346,00 |
| 24.06.2024 | 79,30 | 79,30 | 76,10 | 76,35 | -3,66% | 567,00 |
| 21.06.2024 | 77,60 | 79,40 | 77,55 | 79,25 | 3,12% | 533,00 |
| 20.06.2024 | 78,35 | 78,35 | 76,30 | 76,85 | -0,90% | 930,00 |
| 19.06.2024 | 77,10 | 77,75 | 76,35 | 77,55 | 0,91% | 1.286,00 |
| 18.06.2024 | 76,80 | 77,45 | 76,45 | 76,85 | 0,20% | 823,00 |
| 17.06.2024 | 74,50 | 77,05 | 74,30 | 76,70 | 3,51% | 1.887,00 |
| 14.06.2024 | 79,95 | 79,95 | 73,05 | 74,10 | -6,68% | 5.284,00 |
| 13.06.2024 | 80,90 | 81,40 | 79,40 | 79,40 | -1,79% | 697,00 |
| 12.06.2024 | 80,95 | 80,95 | 79,60 | 80,85 | 0,06% | 314,00 |
| 11.06.2024 | 81,55 | 81,85 | 79,25 | 80,80 | -0,86% | 628,00 |
| 10.06.2024 | 81,70 | 81,85 | 80,60 | 81,50 | 0,00% | 1.135,00 |
| 07.06.2024 | 79,10 | 81,95 | 79,10 | 81,50 | 3,69% | 1.648,00 |
| 06.06.2024 | 78,65 | 79,20 | 77,90 | 78,60 | 0,45% | 1.828,00 |