65,850€
-5,39%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 65,53 | 65,98 | 64,83 | 65,80 | -5,46% | - |
| 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 |
| 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% | - |