79,475€
1,50%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 78,88 | 80,08 | 78,13 | 79,68 | 1,76% | - |
| 18.04.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -1,82% | - |
| 17.04.2024 | 78,45 | 79,75 | 78,45 | 79,75 | 0,38% | 10,00 |
| 16.04.2024 | 79,45 | 79,45 | 79,45 | 79,45 | -2,93% | - |
| 15.04.2024 | 79,00 | 81,85 | 79,00 | 81,85 | 3,48% | 250,00 |
| 12.04.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 1,41% | - |
| 11.04.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 0,00% | - |
| 10.04.2024 | 78,40 | 78,40 | 78,00 | 78,00 | -1,70% | 102,00 |
| 09.04.2024 | 80,55 | 80,55 | 78,20 | 79,35 | 1,73% | 63,00 |
| 08.04.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 1,56% | - |
| 05.04.2024 | 75,35 | 76,80 | 75,35 | 76,80 | 1,72% | 40,00 |
| 04.04.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -1,37% | - |
| 03.04.2024 | 75,10 | 76,55 | 75,10 | 76,55 | 1,12% | 100,00 |
| 02.04.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,53% | - |
| 28.03.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -1,42% | - |
| 27.03.2024 | 77,55 | 77,55 | 77,20 | 77,20 | -2,46% | 100,00 |
| 26.03.2024 | 79,15 | 79,15 | 79,15 | 79,15 | -1,37% | - |
| 25.03.2024 | 78,15 | 80,25 | 78,15 | 80,25 | 1,71% | 108,00 |
| 22.03.2024 | 78,80 | 78,90 | 78,80 | 78,90 | -0,63% | 122,00 |
| 21.03.2024 | 77,40 | 79,40 | 77,40 | 79,40 | 1,08% | 20,00 |
| 20.03.2024 | 76,55 | 78,55 | 76,55 | 78,55 | 3,15% | 200,00 |
| 19.03.2024 | 75,50 | 76,15 | 75,50 | 76,15 | -0,65% | - |
| 18.03.2024 | 76,65 | 76,65 | 76,65 | 76,65 | 0,00% | - |
| 15.03.2024 | 78,05 | 78,15 | 76,65 | 76,65 | 2,20% | 369,00 |
| 14.03.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,60% | - |
| 13.03.2024 | 74,45 | 75,45 | 74,45 | 75,45 | 3,36% | 65,00 |
| 12.03.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -1,82% | - |
| 11.03.2024 | 74,35 | 74,35 | 74,35 | 74,35 | 0,47% | - |
| 08.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,87% | - |
| 07.03.2024 | 72,00 | 74,65 | 72,00 | 74,65 | 2,89% | 250,00 |
| 06.03.2024 | 72,30 | 72,55 | 72,30 | 72,55 | -1,09% | 110,00 |
| 05.03.2024 | 70,75 | 73,40 | 70,75 | 73,35 | 4,49% | 886,00 |
| 04.03.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -2,02% | 3,00 |
| 01.03.2024 | 68,85 | 71,65 | 68,85 | 71,65 | 4,37% | 28,00 |
| 29.02.2024 | 68,65 | 68,65 | 68,65 | 68,65 | 1,33% | - |
| 28.02.2024 | 67,75 | 67,75 | 67,75 | 67,75 | -0,81% | - |
| 27.02.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -1,01% | - |
| 26.02.2024 | 68,25 | 69,00 | 68,25 | 69,00 | 2,53% | 19,00 |
| 23.02.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -0,59% | - |
| 22.02.2024 | 69,20 | 69,45 | 67,70 | 67,70 | -6,10% | 315,00 |
| 21.02.2024 | 65,30 | 72,10 | 65,30 | 72,10 | 9,91% | 50,00 |
| 20.02.2024 | 64,80 | 65,60 | 64,80 | 65,60 | 0,23% | 75,00 |
| 19.02.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 0,08% | - |
| 16.02.2024 | 64,55 | 65,40 | 64,55 | 65,40 | 1,24% | 18,00 |
| 15.02.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,08% | 12,00 |
| 14.02.2024 | 64,55 | 64,55 | 64,55 | 64,55 | -0,62% | - |
| 13.02.2024 | 65,20 | 65,20 | 64,95 | 64,95 | -1,81% | 150,00 |
| 12.02.2024 | 66,15 | 66,15 | 66,15 | 66,15 | 1,69% | - |
| 09.02.2024 | 65,05 | 65,05 | 65,05 | 65,05 | -0,15% | - |
| 08.02.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -1,14% | - |
| 07.02.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 4,94% | 40,00 |
| 06.02.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -2,18% | - |
| 05.02.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,38% | 100,00 |
| 02.02.2024 | 64,50 | 65,10 | 64,50 | 65,10 | -0,61% | 5,00 |
| 01.02.2024 | 64,05 | 65,50 | 64,05 | 65,50 | 2,75% | 40,00 |
| 31.01.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -0,16% | - |
| 30.01.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -1,08% | - |
| 29.01.2024 | 64,55 | 64,55 | 64,55 | 64,55 | -0,08% | 150,00 |
| 26.01.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 1,41% | - |
| 25.01.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -2,00% | - |
| 24.01.2024 | 62,90 | 65,00 | 62,90 | 65,00 | 2,04% | 20,00 |
| 23.01.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,39% | - |
| 22.01.2024 | 62,55 | 63,95 | 62,55 | 63,95 | 1,19% | 150,00 |
| 19.01.2024 | 63,35 | 63,35 | 63,20 | 63,20 | 2,35% | 40,00 |
| 18.01.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -1,20% | - |
| 17.01.2024 | 62,80 | 62,80 | 62,50 | 62,50 | -3,10% | 160,00 |
| 16.01.2024 | 64,30 | 64,50 | 64,30 | 64,50 | -0,15% | 100,00 |
| 15.01.2024 | 65,00 | 65,00 | 64,35 | 64,60 | -0,62% | 157,00 |
| 12.01.2024 | 63,60 | 65,00 | 63,55 | 65,00 | 5,78% | 246,00 |
| 11.01.2024 | 61,45 | 61,45 | 61,45 | 61,45 | 0,99% | - |
| 10.01.2024 | 60,85 | 60,85 | 60,85 | 60,85 | 1,50% | - |
| 09.01.2024 | 59,95 | 59,95 | 59,95 | 59,95 | 2,22% | - |
| 08.01.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -2,66% | - |
| 05.01.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -0,66% | - |
| 04.01.2024 | 59,50 | 60,65 | 59,50 | 60,65 | 1,76% | 15,00 |
| 03.01.2024 | 61,25 | 61,25 | 59,60 | 59,60 | -4,33% | 800,00 |
| 02.01.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,89% | - |
| 29.12.2023 | 61,75 | 61,75 | 61,75 | 61,75 | -0,24% | - |
| 28.12.2023 | 61,90 | 61,90 | 61,90 | 61,90 | 0,49% | - |
| 27.12.2023 | 61,60 | 61,60 | 61,60 | 61,60 | 0,82% | - |
| 22.12.2023 | 61,10 | 61,10 | 61,10 | 61,10 | -0,08% | - |
| 21.12.2023 | 61,15 | 61,15 | 61,15 | 61,15 | 1,16% | - |
| 20.12.2023 | 60,45 | 60,45 | 60,45 | 60,45 | 1,17% | - |
| 19.12.2023 | 59,75 | 59,75 | 59,75 | 59,75 | -1,48% | - |
| 18.12.2023 | 60,65 | 60,65 | 60,65 | 60,65 | -0,08% | - |
| 15.12.2023 | 60,70 | 60,70 | 60,70 | 60,70 | 2,79% | - |
| 14.12.2023 | 59,05 | 59,05 | 59,05 | 59,05 | -0,67% | - |
| 13.12.2023 | 59,45 | 59,45 | 59,45 | 59,45 | -0,08% | - |
| 12.12.2023 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 11.12.2023 | 59,95 | 60,00 | 59,95 | 60,00 | 1,61% | 2,00 |
| 08.12.2023 | 58,90 | 59,05 | 58,90 | 59,05 | -0,76% | 1,00 |
| 07.12.2023 | 59,50 | 59,50 | 59,50 | 59,50 | 1,97% | - |
| 06.12.2023 | 58,35 | 58,35 | 58,35 | 58,35 | -0,43% | - |
| 05.12.2023 | 57,70 | 58,60 | 57,70 | 58,60 | 2,27% | 100,00 |
| 04.12.2023 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
| 01.12.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 0,26% | - |
| 30.11.2023 | 55,15 | 56,85 | 55,15 | 56,85 | 8,08% | 120,00 |
| 29.11.2023 | 52,60 | 52,60 | 52,60 | 52,60 | -1,31% | - |
| 28.11.2023 | 53,30 | 53,30 | 53,30 | 53,30 | 2,70% | 100,00 |
| 27.11.2023 | 51,90 | 51,90 | 51,90 | 51,90 | 1,86% | - |