114,900€
-1,03%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |