69,675€
-0,18%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 68,55 | 68,55 | 68,55 | 68,55 | -1,79% | - |
| 15.05.2025 | 69,15 | 69,80 | 69,15 | 69,80 | 0,43% | 5,00 |
| 14.05.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,57% | - |
| 13.05.2025 | 68,40 | 69,90 | 68,40 | 69,90 | 3,10% | 18,00 |
| 12.05.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -4,44% | - |
| 09.05.2025 | 73,10 | 73,10 | 70,95 | 70,95 | -1,32% | 50,00 |
| 08.05.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,55% | - |
| 07.05.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,75% | - |
| 06.05.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -1,89% | - |
| 05.05.2025 | 74,25 | 74,25 | 74,25 | 74,25 | 2,91% | 33,00 |
| 02.05.2025 | 72,15 | 72,15 | 72,15 | 72,15 | 1,33% | - |
| 30.04.2025 | 69,60 | 71,20 | 69,60 | 71,20 | 1,06% | 2,00 |
| 29.04.2025 | 69,85 | 70,45 | 69,85 | 70,45 | 1,08% | 150,00 |
| 28.04.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,83% | 36,00 |
| 25.04.2025 | 68,45 | 68,45 | 68,45 | 68,45 | -0,58% | - |
| 24.04.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 0,07% | - |
| 23.04.2025 | 67,55 | 68,80 | 67,55 | 68,80 | 3,77% | 140,00 |
| 22.04.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -1,04% | - |
| 17.04.2025 | 67,20 | 67,20 | 67,00 | 67,00 | -0,15% | 70,00 |
| 16.04.2025 | 66,50 | 67,10 | 66,50 | 67,10 | -2,61% | 75,00 |
| 15.04.2025 | 65,60 | 68,90 | 65,60 | 68,90 | 7,91% | 50,00 |
| 14.04.2025 | 63,85 | 63,85 | 63,85 | 63,85 | 3,40% | - |
| 11.04.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -2,06% | - |
| 10.04.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 5,17% | - |
| 09.04.2025 | 59,15 | 59,95 | 59,15 | 59,95 | -0,50% | 1,00 |
| 08.04.2025 | 58,65 | 60,25 | 58,65 | 60,25 | 8,56% | 40,00 |
| 07.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -5,37% | 30,00 |
| 04.04.2025 | 62,00 | 62,00 | 58,65 | 58,65 | -6,53% | 425,00 |
| 03.04.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -1,49% | - |
| 02.04.2025 | 62,95 | 63,70 | 62,95 | 63,70 | 2,66% | - |
| 01.04.2025 | 62,05 | 62,05 | 62,05 | 62,05 | -1,43% | - |
| 31.03.2025 | 65,20 | 65,20 | 62,95 | 62,95 | -3,52% | 100,00 |
| 28.03.2025 | 64,90 | 65,25 | 64,90 | 65,25 | 0,23% | 132,00 |
| 27.03.2025 | 66,85 | 66,85 | 65,10 | 65,10 | -4,19% | 206,00 |
| 26.03.2025 | 66,45 | 67,95 | 66,45 | 67,95 | 1,12% | 74,00 |
| 25.03.2025 | 68,00 | 68,00 | 67,10 | 67,20 | -0,74% | 270,00 |
| 24.03.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,02% | - |
| 21.03.2025 | 69,70 | 69,70 | 68,40 | 68,40 | -2,29% | 8,00 |
| 20.03.2025 | 71,45 | 72,80 | 70,00 | 70,00 | -3,18% | 100,00 |
| 19.03.2025 | 72,15 | 72,40 | 71,30 | 72,30 | 2,84% | 306,00 |
| 18.03.2025 | 68,90 | 73,85 | 68,90 | 70,30 | 1,96% | 312,00 |
| 17.03.2025 | 68,95 | 68,95 | 68,95 | 68,95 | 5,35% | - |
| 14.03.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 1,08% | - |
| 13.03.2025 | 65,25 | 65,25 | 64,75 | 64,75 | -0,38% | 50,00 |
| 12.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 11.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -3,35% | - |
| 10.03.2025 | 67,25 | 67,25 | 67,25 | 67,25 | -1,10% | - |
| 07.03.2025 | 66,40 | 68,00 | 66,40 | 68,00 | 4,06% | 270,00 |
| 06.03.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 1,71% | - |
| 05.03.2025 | 61,30 | 64,25 | 61,30 | 64,25 | 1,02% | 86,00 |
| 04.03.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -2,30% | - |
| 03.03.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,23% | - |
| 28.02.2025 | 65,25 | 65,25 | 65,25 | 65,25 | -6,25% | - |
| 27.02.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 0,14% | - |
| 26.02.2025 | 68,05 | 69,50 | 68,05 | 69,50 | 2,66% | 25,00 |
| 25.02.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 0,59% | - |
| 24.02.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,61% | - |
| 21.02.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 2,63% | - |
| 20.02.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -0,22% | - |
| 19.02.2025 | 64,50 | 66,80 | 64,50 | 66,80 | 4,05% | 36,00 |
| 18.02.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 1,90% | - |
| 17.02.2025 | 63,75 | 63,75 | 63,00 | 63,00 | 0,96% | 137,00 |
| 14.02.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -1,58% | - |
| 13.02.2025 | 62,80 | 63,40 | 62,80 | 63,40 | -0,31% | 80,00 |
| 12.02.2025 | 62,65 | 63,60 | 62,65 | 63,60 | 1,27% | 250,00 |
| 11.02.2025 | 61,55 | 62,80 | 61,55 | 62,80 | 1,29% | 60,00 |
| 10.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 3,59% | - |
| 07.02.2025 | 59,85 | 59,85 | 59,85 | 59,85 | 0,00% | - |
| 06.02.2025 | 61,00 | 61,00 | 59,85 | 59,85 | -1,89% | 246,00 |
| 05.02.2025 | 62,50 | 62,50 | 61,00 | 61,00 | -2,79% | 48,00 |
| 04.02.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -0,95% | - |
| 03.02.2025 | 62,80 | 63,35 | 62,80 | 63,35 | -2,84% | 200,00 |
| 31.01.2025 | 64,15 | 65,30 | 64,15 | 65,20 | -0,23% | 33,00 |
| 30.01.2025 | 64,00 | 65,35 | 64,00 | 65,35 | 0,54% | 230,00 |
| 29.01.2025 | 64,45 | 65,15 | 64,45 | 65,00 | -3,13% | 33,00 |
| 28.01.2025 | 65,60 | 67,10 | 65,60 | 67,10 | 0,30% | 100,00 |
| 27.01.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -1,62% | - |
| 24.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,95% | - |
| 23.01.2025 | 69,35 | 69,35 | 69,35 | 69,35 | -0,93% | - |
| 22.01.2025 | 68,50 | 70,00 | 68,50 | 70,00 | 1,97% | 50,00 |
| 21.01.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -0,51% | - |
| 20.01.2025 | 68,05 | 69,00 | 68,05 | 69,00 | 3,22% | 400,00 |
| 17.01.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,96% | - |
| 16.01.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 2,97% | - |
| 15.01.2025 | 65,55 | 65,55 | 65,55 | 65,55 | -0,83% | - |
| 14.01.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,46% | - |
| 13.01.2025 | 65,20 | 65,80 | 65,20 | 65,80 | -1,79% | 300,00 |
| 10.01.2025 | 66,35 | 67,00 | 66,35 | 67,00 | 0,90% | 5,00 |
| 09.01.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -2,57% | - |
| 08.01.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -2,01% | - |
| 07.01.2025 | 70,05 | 70,05 | 69,55 | 69,55 | -2,18% | 15,00 |
| 06.01.2025 | 69,20 | 71,10 | 69,20 | 71,10 | 2,16% | 80,00 |
| 03.01.2025 | 69,05 | 69,60 | 69,05 | 69,60 | 1,83% | 120,00 |
| 02.01.2025 | 68,35 | 68,35 | 68,35 | 68,35 | -0,94% | - |
| 30.12.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,57% | - |
| 27.12.2024 | 67,65 | 70,10 | 67,65 | 70,10 | 3,39% | 5,00 |
| 23.12.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,15% | - |
| 20.12.2024 | 67,70 | 67,70 | 67,70 | 67,70 | -1,10% | - |
| 19.12.2024 | 68,40 | 68,45 | 68,40 | 68,45 | -1,65% | 40,00 |
| 18.12.2024 | 67,10 | 69,60 | 67,10 | 69,60 | 2,20% | 10,00 |