98,325€
3,12%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 95,70 | 98,88 | 95,68 | 98,83 | 3,64% | - |
| 14.10.2025 | 95,00 | 95,35 | 95,00 | 95,35 | -0,52% | 100,00 |
| 13.10.2025 | 96,40 | 96,40 | 95,85 | 95,85 | -1,34% | 5,00 |
| 10.10.2025 | 97,15 | 97,15 | 97,15 | 97,15 | -1,12% | 90,00 |
| 09.10.2025 | 96,55 | 98,25 | 96,55 | 98,25 | 1,66% | 294,00 |
| 08.10.2025 | 95,50 | 97,00 | 95,50 | 96,65 | 2,82% | 275,00 |
| 07.10.2025 | 93,70 | 95,40 | 93,70 | 94,00 | 7,24% | 616,00 |
| 06.10.2025 | 87,65 | 87,65 | 87,65 | 87,65 | 0,17% | 75,00 |
| 03.10.2025 | 87,25 | 87,50 | 87,25 | 87,50 | 1,63% | 103,00 |
| 02.10.2025 | 86,95 | 86,95 | 84,95 | 86,10 | 0,35% | 141,00 |
| 01.10.2025 | 83,25 | 85,80 | 82,95 | 85,80 | 3,69% | 371,00 |
| 30.09.2025 | 82,45 | 82,75 | 82,45 | 82,75 | -0,72% | 109,00 |
| 29.09.2025 | 82,35 | 83,35 | 82,35 | 83,35 | 1,28% | 1.089,00 |
| 26.09.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,84% | - |
| 25.09.2025 | 84,35 | 84,35 | 83,00 | 83,00 | -2,01% | 50,00 |
| 24.09.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 0,53% | - |
| 23.09.2025 | 84,25 | 84,25 | 84,25 | 84,25 | -0,71% | - |
| 22.09.2025 | 84,40 | 84,85 | 84,40 | 84,85 | 1,80% | 60,00 |
| 19.09.2025 | 83,35 | 83,35 | 83,35 | 83,35 | -1,94% | - |
| 18.09.2025 | 82,05 | 85,00 | 82,05 | 85,00 | 1,37% | 38,00 |
| 17.09.2025 | 83,85 | 83,85 | 83,85 | 83,85 | -0,77% | - |
| 16.09.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 1,62% | - |
| 15.09.2025 | 83,15 | 83,15 | 83,15 | 83,15 | 0,97% | - |
| 12.09.2025 | 82,35 | 82,35 | 82,35 | 82,35 | -1,02% | - |
| 11.09.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,36% | - |
| 10.09.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,90% | - |
| 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% | - |