76,000€
2,01%
Echtzeit-Aktienkurs Kongsberg Gruppen AS (ADRs)
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 79,25 | 81,25 | 78,25 | 78,50 | 5,37% | - |
| 30.05.2025 | 79,75 | 81,75 | 74,50 | 74,50 | -8,59% | - |
| 29.05.2025 | 80,25 | 81,75 | 78,75 | 81,50 | 1,56% | - |
| 28.05.2025 | 78,25 | 80,25 | 77,50 | 80,25 | 1,90% | 115,00 |
| 27.05.2025 | 77,25 | 79,00 | 75,75 | 78,75 | 1,94% | - |
| 26.05.2025 | 76,75 | 77,50 | 75,75 | 77,25 | 1,98% | 26,00 |
| 23.05.2025 | 76,00 | 77,00 | 74,00 | 75,75 | -0,66% | - |
| 22.05.2025 | 76,00 | 76,50 | 74,00 | 76,25 | 0,99% | - |
| 21.05.2025 | 73,50 | 75,75 | 72,50 | 75,50 | 2,37% | 60,00 |
| 20.05.2025 | 74,75 | 74,75 | 70,25 | 73,75 | -1,01% | - |
| 19.05.2025 | 73,25 | 75,00 | 71,75 | 74,50 | 0,68% | - |
| 16.05.2025 | 72,75 | 76,25 | 71,75 | 74,00 | 1,72% | 165,00 |
| 15.05.2025 | 70,50 | 73,50 | 69,75 | 72,75 | 2,46% | - |
| 14.05.2025 | 69,75 | 71,25 | 69,25 | 71,00 | 1,43% | 10,00 |
| 13.05.2025 | 69,50 | 71,00 | 68,00 | 70,00 | -1,06% | - |
| 12.05.2025 | 69,50 | 70,75 | 66,00 | 70,75 | 8,02% | - |
| 09.05.2025 | 77,75 | 77,75 | 65,50 | 65,50 | -14,10% | - |
| 08.05.2025 | 75,50 | 79,00 | 74,75 | 76,25 | 0,33% | - |
| 07.05.2025 | 74,75 | 76,50 | 70,50 | 76,00 | 1,33% | 169,00 |
| 06.05.2025 | 74,50 | 76,50 | 71,75 | 75,00 | 0,67% | - |
| 05.05.2025 | 72,50 | 76,00 | 71,75 | 74,50 | 1,36% | 84,00 |
| 02.05.2025 | 69,25 | 75,50 | 69,00 | 73,50 | 4,26% | - |
| 30.04.2025 | 69,75 | 71,25 | 69,25 | 70,50 | 3,30% | - |
| 29.04.2025 | 65,75 | 70,00 | 65,75 | 68,25 | 3,41% | - |
| 28.04.2025 | 65,75 | 66,75 | 64,75 | 66,00 | 0,38% | - |
| 25.04.2025 | 66,00 | 66,75 | 65,00 | 65,75 | 0,00% | - |
| 24.04.2025 | 63,25 | 65,75 | 62,75 | 65,75 | 2,73% | - |
| 23.04.2025 | 66,75 | 67,50 | 63,25 | 64,00 | -5,19% | - |
| 22.04.2025 | 66,75 | 68,00 | 64,00 | 67,50 | 0,00% | 88,00 |
| 17.04.2025 | 68,50 | 68,50 | 67,00 | 67,50 | -0,37% | - |
| 16.04.2025 | 68,25 | 68,25 | 65,25 | 67,75 | -1,09% | 12,00 |
| 15.04.2025 | 67,75 | 69,00 | 65,00 | 68,50 | 3,01% | - |
| 14.04.2025 | 64,75 | 66,50 | 63,00 | 66,50 | 3,50% | 52,00 |
| 11.04.2025 | 63,75 | 64,50 | 61,75 | 64,25 | 1,58% | - |
| 10.04.2025 | 65,00 | 66,50 | 61,50 | 63,25 | -7,33% | 2,00 |
| 09.04.2025 | 61,25 | 69,75 | 59,50 | 68,25 | 8,33% | - |
| 08.04.2025 | 63,25 | 65,00 | 61,00 | 63,00 | 0,00% | - |
| 07.04.2025 | 60,75 | 63,75 | 54,00 | 63,00 | 4,56% | - |
| 04.04.2025 | 69,50 | 69,50 | 58,75 | 60,25 | -13,00% | - |
| 03.04.2025 | 66,50 | 70,00 | 65,00 | 69,25 | 2,59% | 146,00 |
| 02.04.2025 | 69,00 | 70,25 | 67,25 | 67,50 | -2,53% | - |
| 01.04.2025 | 68,00 | 69,75 | 67,50 | 69,25 | 2,21% | - |
| 31.03.2025 | 66,50 | 68,00 | 66,00 | 67,75 | 1,12% | - |
| 28.03.2025 | 69,50 | 69,50 | 66,00 | 67,00 | -2,90% | - |
| 27.03.2025 | 69,50 | 69,50 | 67,50 | 69,00 | -1,43% | - |
| 26.03.2025 | 67,75 | 70,25 | 67,75 | 70,00 | 0,72% | - |
| 25.03.2025 | 68,25 | 69,50 | 67,50 | 69,50 | 0,00% | - |
| 24.03.2025 | 69,25 | 73,00 | 66,50 | 69,50 | -2,11% | - |
| 21.03.2025 | 69,75 | 71,25 | 67,50 | 71,00 | 1,43% | - |
| 20.03.2025 | 71,00 | 72,25 | 67,00 | 70,00 | -1,75% | 25,00 |
| 19.03.2025 | 70,00 | 72,75 | 69,00 | 71,25 | -2,40% | - |
| 18.03.2025 | 73,50 | 74,50 | 69,00 | 73,00 | -8,46% | - |
| 17.03.2025 | 73,00 | 79,75 | 71,75 | 79,75 | 7,77% | 210,00 |
| 14.03.2025 | 68,75 | 74,00 | 68,00 | 74,00 | -8,64% | 13,00 |
| 13.03.2025 | 67,50 | 81,00 | 66,00 | 81,00 | 23,76% | - |
| 12.03.2025 | 66,50 | 68,50 | 64,75 | 65,45 | -2,68% | - |
| 11.03.2025 | 65,25 | 67,25 | 63,75 | 67,25 | 2,67% | - |
| 10.03.2025 | 66,25 | 67,25 | 64,75 | 65,50 | 0,38% | 10,00 |
| 07.03.2025 | 71,00 | 72,25 | 62,50 | 65,25 | -7,77% | 100,00 |
| 06.03.2025 | 75,00 | 75,00 | 68,00 | 70,75 | -5,98% | - |
| 05.03.2025 | 69,50 | 75,25 | 67,50 | 75,25 | 7,89% | - |
| 04.03.2025 | 68,75 | 71,00 | 65,75 | 69,75 | 1,45% | 200,00 |
| 03.03.2025 | 58,00 | 69,25 | 58,00 | 68,75 | 16,53% | 130,00 |
| 28.02.2025 | 56,50 | 59,25 | 56,50 | 59,00 | 3,51% | - |
| 27.02.2025 | 58,75 | 59,50 | 56,50 | 57,00 | -4,20% | - |
| 26.02.2025 | 58,00 | 59,50 | 57,75 | 59,50 | 2,15% | - |
| 25.02.2025 | 57,25 | 59,75 | 56,00 | 58,25 | 1,30% | - |
| 24.02.2025 | 57,75 | 58,50 | 56,50 | 57,50 | -1,29% | - |
| 21.02.2025 | 55,50 | 58,50 | 55,00 | 58,25 | 4,95% | - |
| 20.02.2025 | 55,50 | 56,50 | 54,50 | 55,50 | 0,00% | - |
| 19.02.2025 | 54,50 | 55,50 | 53,50 | 55,50 | 2,78% | - |
| 18.02.2025 | 54,25 | 55,75 | 52,15 | 54,00 | 1,89% | 110,00 |
| 17.02.2025 | 50,25 | 53,00 | 50,25 | 53,00 | 13,73% | - |
| 14.02.2025 | 45,40 | 50,40 | 45,40 | 46,60 | -3,62% | 50,00 |
| 13.02.2025 | 49,20 | 49,40 | 46,20 | 48,35 | 0,21% | 50,00 |
| 12.02.2025 | 46,40 | 50,10 | 46,40 | 48,25 | -3,02% | - |
| 11.02.2025 | 50,00 | 50,25 | 47,70 | 49,75 | -0,40% | - |
| 10.02.2025 | 51,30 | 52,00 | 48,95 | 49,95 | -2,54% | - |
| 07.02.2025 | 54,75 | 56,50 | 51,00 | 51,25 | -6,82% | - |
| 06.02.2025 | 53,00 | 57,00 | 53,00 | 55,00 | -3,08% | - |
| 05.02.2025 | 56,25 | 57,25 | 55,75 | 56,75 | -0,87% | - |
| 04.02.2025 | 57,00 | 57,75 | 56,00 | 57,25 | 0,44% | - |
| 03.02.2025 | 58,75 | 58,75 | 56,25 | 57,00 | -0,87% | - |
| 31.01.2025 | 57,75 | 58,25 | 56,50 | 57,50 | -0,43% | - |
| 30.01.2025 | 58,25 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 29.01.2025 | 58,00 | 58,50 | 57,00 | 57,75 | -0,43% | - |
| 28.01.2025 | 54,00 | 58,00 | 54,00 | 58,00 | 0,43% | - |
| 27.01.2025 | 59,00 | 59,00 | 56,00 | 57,75 | -1,70% | - |
| 24.01.2025 | 54,50 | 59,00 | 54,50 | 58,75 | 1,29% | - |
| 23.01.2025 | 56,75 | 58,25 | 56,75 | 58,00 | 2,20% | - |
| 22.01.2025 | 55,00 | 57,25 | 55,00 | 56,75 | 3,18% | - |
| 21.01.2025 | 50,50 | 55,00 | 50,50 | 55,00 | 1,85% | - |
| 20.01.2025 | 53,35 | 54,25 | 52,70 | 54,00 | 1,60% | - |
| 17.01.2025 | 52,60 | 54,00 | 52,50 | 53,15 | -0,09% | - |
| 16.01.2025 | 53,50 | 53,75 | 52,25 | 53,20 | -0,09% | - |
| 15.01.2025 | 52,70 | 53,50 | 52,25 | 53,25 | 1,24% | - |
| 14.01.2025 | 52,70 | 53,00 | 51,80 | 52,60 | 0,00% | - |
| 13.01.2025 | 54,75 | 54,75 | 51,15 | 52,60 | -2,14% | - |
| 10.01.2025 | 50,50 | 54,25 | 50,50 | 53,75 | -0,92% | - |
| 09.01.2025 | 55,75 | 56,25 | 53,50 | 54,25 | -3,56% | - |