158,825€
0,46%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,40 | 31,99 | 30,81 | 31,73 | 0,35% | 14.485,00 |
| 30.05.2025 | 31,68 | 31,94 | 31,08 | 31,62 | -0,53% | 7.750,00 |
| 29.05.2025 | 31,87 | 31,99 | 31,69 | 31,79 | -0,44% | 5.055,00 |
| 28.05.2025 | 31,38 | 31,98 | 31,15 | 31,93 | 1,56% | 10.415,00 |
| 27.05.2025 | 30,96 | 31,45 | 30,26 | 31,44 | 1,52% | 10.615,00 |
| 26.05.2025 | 30,40 | 31,10 | 30,40 | 30,97 | 3,06% | 16.635,00 |
| 23.05.2025 | 30,40 | 30,77 | 29,71 | 30,05 | -2,69% | 9.500,00 |
| 22.05.2025 | 30,41 | 30,99 | 29,86 | 30,88 | 1,05% | 13.705,00 |
| 21.05.2025 | 28,91 | 30,58 | 28,81 | 30,56 | 5,63% | 15.100,00 |
| 20.05.2025 | 29,85 | 29,85 | 28,68 | 28,93 | -3,24% | 14.535,00 |
| 19.05.2025 | 29,20 | 29,99 | 28,73 | 29,90 | 2,64% | 20.160,00 |
| 16.05.2025 | 29,01 | 29,37 | 28,78 | 29,13 | -0,21% | 5.090,00 |
| 15.05.2025 | 28,26 | 29,19 | 27,98 | 29,19 | 3,81% | 27.230,00 |
| 14.05.2025 | 28,02 | 28,60 | 27,75 | 28,12 | 0,00% | 14.610,00 |
| 13.05.2025 | 27,49 | 28,71 | 27,03 | 28,12 | 2,11% | 15.740,00 |
| 12.05.2025 | 28,27 | 28,38 | 26,45 | 27,54 | -2,31% | 34.230,00 |
| 09.05.2025 | 30,69 | 30,69 | 27,75 | 28,19 | -8,95% | 40.145,00 |
| 08.05.2025 | 29,80 | 31,17 | 29,80 | 30,96 | 4,67% | 23.015,00 |
| 07.05.2025 | 29,69 | 29,69 | 28,94 | 29,58 | -0,40% | 9.745,00 |
| 06.05.2025 | 29,61 | 29,78 | 28,71 | 29,70 | -0,27% | 8.430,00 |
| 05.05.2025 | 28,61 | 29,78 | 28,61 | 29,78 | 2,34% | 14.600,00 |
| 02.05.2025 | 28,47 | 29,29 | 27,90 | 29,10 | 3,12% | 11.605,00 |
| 30.04.2025 | 27,18 | 28,31 | 27,18 | 28,22 | 3,29% | 6.970,00 |
| 29.04.2025 | 26,84 | 27,32 | 26,60 | 27,32 | 3,56% | 6.125,00 |
| 28.04.2025 | 26,43 | 26,62 | 26,06 | 26,38 | -0,08% | 3.815,00 |
| 25.04.2025 | 26,39 | 26,74 | 26,00 | 26,40 | 0,08% | 11.445,00 |
| 24.04.2025 | 25,27 | 26,38 | 25,07 | 26,38 | 3,13% | 11.960,00 |
| 23.04.2025 | 26,73 | 26,77 | 25,21 | 25,58 | -3,00% | 11.415,00 |
| 22.04.2025 | 27,07 | 27,24 | 26,09 | 26,37 | -3,37% | 6.220,00 |
| 17.04.2025 | 27,85 | 27,85 | 26,46 | 27,29 | 0,63% | 8.575,00 |
| 16.04.2025 | 27,66 | 27,66 | 26,10 | 27,12 | -2,09% | 22.770,00 |
| 15.04.2025 | 26,48 | 27,75 | 26,47 | 27,70 | 4,73% | 23.630,00 |
| 14.04.2025 | 26,00 | 26,63 | 25,35 | 26,45 | 2,92% | 39.860,00 |
| 11.04.2025 | 25,14 | 25,99 | 24,63 | 25,70 | 3,34% | 5.010,00 |
| 10.04.2025 | 27,39 | 27,43 | 24,23 | 24,87 | -8,63% | 50.640,00 |
| 09.04.2025 | 24,68 | 27,94 | 23,73 | 27,22 | 9,01% | 19.430,00 |
| 08.04.2025 | 25,20 | 26,05 | 24,48 | 24,97 | -2,23% | 15.205,00 |
| 07.04.2025 | 23,75 | 26,43 | 21,57 | 25,54 | 7,31% | 35.425,00 |
| 04.04.2025 | 27,72 | 27,78 | 21,94 | 23,80 | -14,39% | 38.725,00 |
| 03.04.2025 | 26,86 | 28,08 | 26,08 | 27,80 | 1,02% | 16.445,00 |
| 02.04.2025 | 27,64 | 28,00 | 26,92 | 27,52 | -0,29% | 11.280,00 |
| 01.04.2025 | 27,22 | 28,08 | 27,14 | 27,60 | 1,02% | 12.675,00 |
| 31.03.2025 | 26,74 | 27,32 | 26,34 | 27,32 | 2,09% | 15.425,00 |
| 28.03.2025 | 27,96 | 27,96 | 26,50 | 26,76 | -4,50% | 14.280,00 |
| 27.03.2025 | 28,02 | 28,08 | 27,08 | 28,02 | -0,28% | 6.545,00 |
| 26.03.2025 | 27,12 | 28,10 | 27,12 | 28,10 | 3,08% | 6.465,00 |
| 25.03.2025 | 27,38 | 27,56 | 27,06 | 27,26 | -0,44% | 7.415,00 |
| 24.03.2025 | 27,38 | 27,68 | 26,90 | 27,38 | 0,66% | 29.530,00 |
| 21.03.2025 | 27,64 | 27,96 | 27,00 | 27,20 | -2,65% | 7.995,00 |
| 20.03.2025 | 28,30 | 28,76 | 26,88 | 27,94 | -0,85% | 15.520,00 |
| 19.03.2025 | 28,16 | 28,72 | 27,50 | 28,18 | 0,07% | 20.920,00 |
| 18.03.2025 | 29,32 | 29,76 | 27,60 | 28,16 | -5,44% | 31.330,00 |
| 17.03.2025 | 29,76 | 29,78 | 28,70 | 29,78 | 0,74% | 53.145,00 |
| 14.03.2025 | 27,14 | 29,58 | 27,14 | 29,56 | 9,48% | 19.435,00 |
| 13.03.2025 | 27,12 | 27,60 | 26,52 | 27,00 | -0,81% | 16.840,00 |
| 12.03.2025 | 26,58 | 27,28 | 26,12 | 27,22 | 3,81% | 9.650,00 |
| 11.03.2025 | 26,38 | 26,82 | 25,48 | 26,22 | -0,68% | 13.990,00 |
| 10.03.2025 | 26,58 | 26,86 | 25,82 | 26,40 | 1,85% | 13.875,00 |
| 07.03.2025 | 27,62 | 27,62 | 24,42 | 25,92 | -6,22% | 23.460,00 |
| 06.03.2025 | 28,44 | 28,44 | 27,28 | 27,64 | -2,95% | 11.535,00 |
| 05.03.2025 | 27,92 | 28,48 | 26,62 | 28,48 | 1,71% | 20.035,00 |
| 04.03.2025 | 28,18 | 28,38 | 26,22 | 28,00 | -1,62% | 49.960,00 |
| 03.03.2025 | 23,98 | 28,58 | 23,98 | 28,46 | 20,29% | 62.230,00 |
| 28.02.2025 | 22,62 | 23,66 | 22,44 | 23,66 | 4,14% | 9.455,00 |
| 27.02.2025 | 23,42 | 23,56 | 22,42 | 22,72 | -2,57% | 9.520,00 |
| 26.02.2025 | 23,28 | 23,74 | 23,10 | 23,32 | 0,60% | 12.095,00 |
| 25.02.2025 | 22,80 | 23,36 | 22,40 | 23,18 | 1,49% | 6.680,00 |
| 24.02.2025 | 23,28 | 23,38 | 22,56 | 22,84 | -1,64% | 11.970,00 |
| 21.02.2025 | 21,96 | 23,38 | 21,96 | 23,22 | 4,78% | 9.160,00 |
| 20.02.2025 | 22,18 | 22,60 | 21,92 | 22,16 | 0,00% | 15.235,00 |
| 19.02.2025 | 21,46 | 22,46 | 21,30 | 22,16 | 3,36% | 12.610,00 |
| 18.02.2025 | 21,70 | 22,36 | 21,00 | 21,44 | -0,65% | 12.970,00 |
| 17.02.2025 | 20,06 | 21,70 | 20,06 | 21,58 | 7,95% | 25.040,00 |
| 14.02.2025 | 19,42 | 19,99 | 19,33 | 19,99 | 2,83% | 8.215,00 |
| 13.02.2025 | 19,01 | 19,58 | 18,45 | 19,44 | 2,32% | 24.490,00 |
| 12.02.2025 | 19,86 | 19,86 | 19,00 | 19,00 | -3,85% | 14.275,00 |
| 11.02.2025 | 19,35 | 19,77 | 19,12 | 19,76 | 1,02% | 19.365,00 |
| 10.02.2025 | 20,64 | 20,88 | 19,12 | 19,56 | -4,86% | 38.405,00 |
| 07.02.2025 | 22,42 | 22,42 | 20,30 | 20,56 | -6,80% | 13.510,00 |
| 06.02.2025 | 22,62 | 22,62 | 21,78 | 22,06 | -1,61% | 2.325,00 |
| 05.02.2025 | 22,50 | 22,64 | 22,30 | 22,42 | -2,27% | 7.135,00 |
| 04.02.2025 | 22,96 | 23,06 | 22,42 | 22,94 | 0,88% | 2.835,00 |
| 03.02.2025 | 22,94 | 22,94 | 22,04 | 22,74 | -0,96% | 3.245,00 |
| 31.01.2025 | 23,12 | 23,20 | 22,82 | 22,96 | -1,12% | 4.530,00 |
| 30.01.2025 | 23,26 | 23,40 | 22,96 | 23,22 | 0,17% | 2.405,00 |
| 29.01.2025 | 23,06 | 23,30 | 22,66 | 23,18 | 1,13% | 5.245,00 |
| 28.01.2025 | 22,96 | 23,16 | 22,60 | 22,92 | -0,61% | 2.005,00 |
| 27.01.2025 | 23,14 | 23,18 | 22,50 | 23,06 | -2,29% | 6.595,00 |
| 24.01.2025 | 23,34 | 23,62 | 23,00 | 23,60 | 1,11% | 4.125,00 |
| 23.01.2025 | 22,94 | 23,58 | 22,84 | 23,34 | 2,46% | 5.385,00 |
| 22.01.2025 | 22,22 | 22,96 | 22,22 | 22,78 | 4,30% | 11.780,00 |
| 21.01.2025 | 21,80 | 21,90 | 21,76 | 21,84 | 0,65% | 1.565,00 |
| 20.01.2025 | 21,20 | 21,98 | 21,10 | 21,70 | 2,65% | 8.370,00 |
| 17.01.2025 | 21,40 | 21,42 | 20,96 | 21,14 | 0,19% | 6.315,00 |
| 16.01.2025 | 21,48 | 21,48 | 20,90 | 21,10 | -2,04% | 5.695,00 |
| 15.01.2025 | 21,00 | 21,54 | 20,92 | 21,54 | 2,18% | 6.305,00 |
| 14.01.2025 | 21,00 | 21,14 | 20,96 | 21,08 | 0,19% | 2.700,00 |
| 13.01.2025 | 21,40 | 21,42 | 20,40 | 21,04 | -2,68% | 9.935,00 |
| 10.01.2025 | 21,62 | 21,62 | 21,10 | 21,62 | -0,18% | 2.870,00 |
| 09.01.2025 | 22,56 | 22,56 | 21,40 | 21,66 | -4,16% | 2.820,00 |