68,425€
-0,04%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -2,01% | - |
| 16.12.2024 | 70,05 | 70,05 | 69,20 | 69,50 | 2,73% | 42,00 |
| 13.12.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -1,96% | - |
| 12.12.2024 | 67,65 | 69,00 | 67,65 | 69,00 | -1,50% | 23,00 |
| 11.12.2024 | 66,85 | 70,05 | 66,85 | 70,05 | 3,47% | 198,00 |
| 10.12.2024 | 68,20 | 68,20 | 67,70 | 67,70 | -1,74% | 6,00 |
| 09.12.2024 | 70,25 | 70,25 | 68,90 | 68,90 | -2,82% | 365,00 |
| 06.12.2024 | 70,90 | 70,90 | 70,90 | 70,90 | -2,21% | - |
| 05.12.2024 | 71,00 | 72,50 | 71,00 | 72,50 | 2,26% | 75,00 |
| 04.12.2024 | 70,60 | 70,90 | 70,60 | 70,90 | 2,53% | 167,00 |
| 03.12.2024 | 71,70 | 71,70 | 69,15 | 69,15 | -5,73% | 25,00 |
| 02.12.2024 | 72,45 | 73,55 | 72,45 | 73,35 | 0,48% | 85,00 |
| 29.11.2024 | 74,15 | 74,15 | 72,05 | 73,00 | -0,95% | 45,00 |
| 28.11.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -1,01% | - |
| 27.11.2024 | 72,95 | 74,45 | 72,95 | 74,45 | 1,02% | 20,00 |
| 26.11.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -0,20% | - |
| 25.11.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 1,51% | 2,00 |
| 22.11.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -1,02% | - |
| 21.11.2024 | 73,83 | 74,33 | 73,13 | 73,50 | -1,74% | - |
| 20.11.2024 | 73,30 | 74,80 | 73,30 | 74,80 | 1,77% | 412,00 |
| 19.11.2024 | 74,55 | 74,55 | 73,50 | 73,50 | -2,00% | 489,00 |
| 18.11.2024 | 76,90 | 76,90 | 75,00 | 75,00 | -3,10% | 130,00 |
| 15.11.2024 | 76,10 | 77,75 | 75,80 | 77,40 | -0,51% | 780,00 |
| 14.11.2024 | 82,65 | 82,65 | 77,80 | 77,80 | -3,71% | 37,00 |
| 13.11.2024 | 80,80 | 80,80 | 80,80 | 80,80 | -1,28% | - |
| 12.11.2024 | 82,90 | 82,90 | 81,85 | 81,85 | -3,54% | 105,00 |
| 11.11.2024 | 81,90 | 84,85 | 81,90 | 84,85 | 3,86% | 270,00 |
| 08.11.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -0,37% | - |
| 07.11.2024 | 84,50 | 84,50 | 82,00 | 82,00 | -4,87% | 200,00 |
| 06.11.2024 | 86,85 | 86,85 | 86,20 | 86,20 | -1,09% | 56,00 |
| 05.11.2024 | 85,90 | 87,60 | 85,90 | 87,15 | 1,34% | 72,00 |
| 04.11.2024 | 86,00 | 86,00 | 86,00 | 86,00 | 1,18% | - |
| 01.11.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -1,79% | - |
| 31.10.2024 | 86,55 | 86,55 | 86,55 | 86,55 | -2,20% | - |
| 30.10.2024 | 88,15 | 88,50 | 88,15 | 88,50 | -1,56% | 55,00 |
| 29.10.2024 | 87,90 | 89,90 | 87,90 | 89,90 | 3,04% | 100,00 |
| 28.10.2024 | 87,85 | 89,00 | 87,10 | 87,25 | 0,11% | 82,00 |
| 25.10.2024 | 83,90 | 87,15 | 83,90 | 87,15 | 4,50% | 110,00 |
| 24.10.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -1,13% | - |
| 23.10.2024 | 84,35 | 84,35 | 84,35 | 84,35 | -0,41% | - |
| 22.10.2024 | 84,85 | 84,85 | 84,70 | 84,70 | -0,18% | 2,00 |
| 21.10.2024 | 84,85 | 84,85 | 84,85 | 84,85 | -2,13% | - |
| 18.10.2024 | 86,70 | 86,70 | 86,70 | 86,70 | 0,46% | - |
| 17.10.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 0,35% | - |
| 16.10.2024 | 86,20 | 86,20 | 86,00 | 86,00 | -0,20% | 100,00 |
| 15.10.2024 | 86,08 | 87,88 | 85,93 | 86,18 | 2,22% | - |
| 14.10.2024 | 84,30 | 84,30 | 84,30 | 84,30 | -1,06% | - |
| 11.10.2024 | 83,65 | 85,20 | 83,65 | 85,20 | 0,95% | 100,00 |
| 10.10.2024 | 84,25 | 84,40 | 84,25 | 84,40 | 0,90% | 59,00 |
| 09.10.2024 | 83,65 | 83,65 | 83,65 | 83,65 | 0,54% | - |
| 08.10.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -0,78% | - |
| 07.10.2024 | 83,85 | 83,85 | 83,85 | 83,85 | -0,89% | - |
| 04.10.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,59% | 50,00 |
| 03.10.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 0,95% | - |
| 02.10.2024 | 84,30 | 84,30 | 84,30 | 84,30 | 0,36% | - |
| 01.10.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,06% | - |
| 30.09.2024 | 83,70 | 84,05 | 83,70 | 84,05 | -0,77% | 10,00 |
| 27.09.2024 | 86,00 | 86,00 | 84,70 | 84,70 | -2,59% | 250,00 |
| 26.09.2024 | 86,95 | 86,95 | 86,95 | 86,95 | 3,82% | - |
| 25.09.2024 | 83,75 | 83,75 | 83,75 | 83,75 | -4,01% | - |
| 24.09.2024 | 87,25 | 87,25 | 87,25 | 87,25 | -0,74% | - |
| 23.09.2024 | 87,95 | 87,95 | 87,90 | 87,90 | -0,73% | 500,00 |
| 20.09.2024 | 88,55 | 88,55 | 88,55 | 88,55 | -1,61% | - |
| 19.09.2024 | 86,55 | 90,00 | 86,55 | 90,00 | 4,05% | 265,00 |
| 18.09.2024 | 86,15 | 86,50 | 86,15 | 86,50 | 0,46% | 110,00 |
| 17.09.2024 | 83,70 | 86,40 | 83,70 | 86,10 | 4,36% | 12,00 |
| 16.09.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 1,04% | - |
| 13.09.2024 | 81,65 | 81,65 | 81,65 | 81,65 | 0,00% | - |
| 12.09.2024 | 81,65 | 81,65 | 81,65 | 81,65 | 1,94% | - |
| 11.09.2024 | 80,10 | 80,10 | 80,10 | 80,10 | -0,06% | - |
| 10.09.2024 | 80,15 | 80,15 | 80,15 | 80,15 | -2,67% | - |
| 09.09.2024 | 82,35 | 82,35 | 82,35 | 82,35 | -0,12% | 32,00 |
| 06.09.2024 | 82,45 | 82,45 | 82,45 | 82,45 | -2,02% | - |
| 05.09.2024 | 84,15 | 84,15 | 84,15 | 84,15 | 0,00% | - |
| 04.09.2024 | 84,15 | 84,15 | 84,15 | 84,15 | -1,92% | - |
| 03.09.2024 | 85,40 | 85,80 | 85,40 | 85,80 | 2,20% | 200,00 |
| 02.09.2024 | 83,95 | 83,95 | 83,95 | 83,95 | -3,23% | - |
| 30.08.2024 | 86,75 | 86,75 | 86,75 | 86,75 | 0,52% | - |
| 29.08.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -0,86% | - |
| 28.08.2024 | 86,30 | 87,15 | 86,30 | 87,05 | 0,81% | 255,00 |
| 27.08.2024 | 86,00 | 86,35 | 86,00 | 86,35 | -0,12% | 185,00 |
| 26.08.2024 | 86,80 | 86,80 | 86,45 | 86,45 | -1,20% | 2,00 |
| 23.08.2024 | 87,50 | 87,50 | 87,50 | 87,50 | 0,92% | 11,00 |
| 22.08.2024 | 85,25 | 86,70 | 85,25 | 86,70 | 1,29% | 200,00 |
| 21.08.2024 | 85,60 | 85,60 | 85,60 | 85,60 | -1,95% | - |
| 20.08.2024 | 84,95 | 88,20 | 84,95 | 87,30 | 4,36% | 40,00 |
| 19.08.2024 | 83,65 | 83,65 | 83,65 | 83,65 | 2,76% | - |
| 16.08.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 1,43% | - |
| 15.08.2024 | 78,45 | 80,25 | 78,45 | 80,25 | 1,33% | 250,00 |
| 14.08.2024 | 77,40 | 79,20 | 77,40 | 79,20 | 1,54% | 5,00 |
| 13.08.2024 | 77,15 | 78,00 | 77,15 | 78,00 | 0,45% | 15,00 |
| 12.08.2024 | 77,65 | 77,65 | 77,65 | 77,65 | 2,71% | 40,00 |
| 09.08.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -1,11% | - |
| 08.08.2024 | 76,45 | 76,45 | 76,45 | 76,45 | -1,10% | 25,00 |
| 07.08.2024 | 74,70 | 77,30 | 74,70 | 77,30 | 3,07% | 11,00 |
| 06.08.2024 | 73,75 | 75,00 | 73,75 | 75,00 | 2,88% | 20,00 |
| 05.08.2024 | 74,55 | 74,70 | 72,90 | 72,90 | -5,57% | 77,00 |