82,475€
-1,40%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 82,85 | 82,93 | 79,50 | 81,70 | -2,33% | - |
| 09.09.2025 | 83,65 | 83,65 | 83,65 | 83,65 | 2,26% | - |
| 08.09.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 2,06% | - |
| 05.09.2025 | 80,15 | 80,15 | 80,15 | 80,15 | -0,37% | - |
| 04.09.2025 | 80,45 | 80,45 | 80,45 | 80,45 | -0,80% | - |
| 03.09.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,00% | - |
| 02.09.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,62% | - |
| 01.09.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -3,59% | - |
| 29.08.2025 | 83,10 | 83,60 | 83,10 | 83,60 | 4,57% | 1,00 |
| 28.08.2025 | 79,95 | 79,95 | 79,95 | 79,95 | -0,56% | - |
| 27.08.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 1,07% | - |
| 26.08.2025 | 79,55 | 79,55 | 79,55 | 79,55 | -1,30% | - |
| 25.08.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -0,31% | - |
| 22.08.2025 | 80,85 | 80,85 | 80,85 | 80,85 | -0,98% | - |
| 21.08.2025 | 79,20 | 82,18 | 79,20 | 81,65 | 3,16% | - |
| 20.08.2025 | 79,15 | 79,15 | 79,15 | 79,15 | 0,51% | - |
| 19.08.2025 | 78,75 | 78,75 | 78,75 | 78,75 | -0,25% | - |
| 18.08.2025 | 78,95 | 78,95 | 78,95 | 78,95 | -1,99% | - |
| 15.08.2025 | 74,05 | 80,55 | 74,05 | 80,55 | 12,42% | - |
| 14.08.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -1,38% | - |
| 13.08.2025 | 72,65 | 72,65 | 72,65 | 72,65 | -0,27% | - |
| 12.08.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -1,55% | - |
| 11.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,13% | - |
| 08.08.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 4,44% | - |
| 07.08.2025 | 70,95 | 70,95 | 70,95 | 70,95 | -1,11% | - |
| 06.08.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -4,84% | - |
| 05.08.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,47% | - |
| 04.08.2025 | 75,05 | 75,05 | 75,05 | 75,05 | -2,15% | - |
| 01.08.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,52% | - |
| 31.07.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 0,78% | - |
| 30.07.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -1,73% | - |
| 29.07.2025 | 77,85 | 77,85 | 77,85 | 77,85 | -2,93% | - |
| 28.07.2025 | 78,05 | 80,20 | 78,05 | 80,20 | 2,89% | 22,00 |
| 25.07.2025 | 77,50 | 77,95 | 77,50 | 77,95 | -0,38% | 8,00 |
| 24.07.2025 | 76,65 | 78,25 | 76,65 | 78,25 | 1,62% | 2,00 |
| 23.07.2025 | 75,65 | 77,00 | 75,65 | 77,00 | 2,87% | 150,00 |
| 22.07.2025 | 74,85 | 74,85 | 74,85 | 74,85 | -1,45% | - |
| 21.07.2025 | 75,75 | 75,95 | 75,75 | 75,95 | 0,26% | 1,00 |
| 18.07.2025 | 75,00 | 75,75 | 75,00 | 75,75 | 1,75% | 15,00 |
| 17.07.2025 | 72,20 | 74,45 | 72,20 | 74,45 | 2,48% | 26,00 |
| 16.07.2025 | 72,65 | 72,65 | 72,65 | 72,65 | 1,40% | - |
| 15.07.2025 | 71,65 | 71,65 | 71,65 | 71,65 | 1,78% | - |
| 14.07.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 1,08% | - |
| 11.07.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -0,07% | - |
| 10.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,53% | 40,00 |
| 09.07.2025 | 68,65 | 68,65 | 68,65 | 68,65 | 2,16% | - |
| 08.07.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,45% | - |
| 07.07.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,37% | - |
| 04.07.2025 | 67,60 | 67,60 | 67,15 | 67,15 | -1,40% | 150,00 |
| 03.07.2025 | 68,25 | 68,25 | 68,10 | 68,10 | 1,34% | 100,00 |
| 02.07.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -0,15% | - |
| 01.07.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -3,03% | - |
| 30.06.2025 | 69,10 | 69,40 | 69,10 | 69,40 | 2,74% | 10,00 |
| 27.06.2025 | 66,90 | 67,55 | 66,90 | 67,55 | -1,03% | 80,00 |
| 26.06.2025 | 65,50 | 68,25 | 65,50 | 68,25 | 4,04% | 80,00 |
| 25.06.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,86% | - |
| 24.06.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,98% | - |
| 23.06.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,08% | - |
| 20.06.2025 | 65,65 | 65,65 | 65,65 | 65,65 | 0,15% | - |
| 19.06.2025 | 65,55 | 65,55 | 65,55 | 65,55 | -0,53% | - |
| 18.06.2025 | 69,10 | 69,10 | 65,90 | 65,90 | -5,18% | 48,00 |
| 17.06.2025 | 71,40 | 71,40 | 69,50 | 69,50 | -2,66% | 50,00 |
| 16.06.2025 | 70,40 | 72,45 | 70,40 | 71,40 | -0,28% | 220,00 |
| 13.06.2025 | 71,50 | 71,60 | 71,50 | 71,60 | -0,28% | - |
| 12.06.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -1,31% | - |
| 11.06.2025 | 73,15 | 73,15 | 72,55 | 72,75 | 0,76% | 21,00 |
| 10.06.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,14% | - |
| 09.06.2025 | 71,20 | 72,30 | 71,20 | 72,30 | -0,07% | 69,00 |
| 06.06.2025 | 70,35 | 72,35 | 70,35 | 72,35 | 2,12% | 141,00 |
| 05.06.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -1,53% | - |
| 04.06.2025 | 69,35 | 71,95 | 69,35 | 71,95 | 1,70% | 419,00 |
| 03.06.2025 | 73,00 | 73,00 | 70,00 | 70,75 | -6,97% | 141,00 |
| 02.06.2025 | 76,05 | 76,05 | 76,05 | 76,05 | 1,40% | 25,00 |
| 30.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,07% | 150,00 |
| 29.05.2025 | 74,95 | 74,95 | 74,95 | 74,95 | 0,27% | - |
| 28.05.2025 | 74,75 | 74,75 | 74,75 | 74,75 | 2,75% | - |
| 27.05.2025 | 72,75 | 72,75 | 72,75 | 72,75 | 0,00% | - |
| 26.05.2025 | 71,85 | 72,75 | 71,85 | 72,75 | 4,98% | 200,00 |
| 23.05.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -1,00% | - |
| 22.05.2025 | 69,10 | 70,00 | 69,10 | 70,00 | 1,45% | 6,00 |
| 21.05.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,69% | - |
| 20.05.2025 | 67,85 | 67,85 | 67,85 | 67,85 | -1,95% | - |
| 19.05.2025 | 68,55 | 69,20 | 68,55 | 69,20 | 0,95% | 40,00 |
| 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 |