146,650€
6,27%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 132,40 | 146,00 | 132,40 | 146,00 | 5,80% | 1.387,00 |
| 13.03.2025 | 134,60 | 138,00 | 132,80 | 138,00 | 1,55% | 1.464,00 |
| 12.03.2025 | 133,60 | 135,90 | 130,00 | 135,90 | 3,03% | 291,00 |
| 10.03.2025 | 132,00 | 133,80 | 128,00 | 131,90 | 2,97% | 414,00 |
| 07.03.2025 | 137,60 | 138,10 | 127,90 | 128,10 | -6,90% | 548,00 |
| 06.03.2025 | 141,50 | 142,90 | 137,10 | 137,60 | -3,78% | 1.050,00 |
| 05.03.2025 | 134,00 | 143,00 | 134,00 | 143,00 | 2,14% | 1.599,00 |
| 04.03.2025 | 138,00 | 141,00 | 132,00 | 140,00 | -1,27% | 2.496,00 |
| 03.03.2025 | 126,50 | 142,00 | 126,40 | 141,80 | 21,40% | 2.818,00 |
| 28.02.2025 | 111,70 | 117,00 | 111,50 | 116,80 | 2,37% | 575,00 |
| 27.02.2025 | 117,80 | 117,90 | 112,10 | 114,10 | -3,22% | 550,00 |
| 26.02.2025 | 117,20 | 117,90 | 117,10 | 117,90 | 0,68% | 305,00 |
| 25.02.2025 | 112,70 | 117,10 | 112,70 | 117,10 | 3,45% | 119,00 |
| 24.02.2025 | 116,80 | 117,60 | 112,80 | 113,20 | -3,66% | 1.218,00 |
| 21.02.2025 | 108,60 | 117,50 | 108,60 | 117,50 | 4,82% | 83,00 |
| 20.02.2025 | 109,60 | 112,90 | 109,60 | 112,10 | 2,37% | 557,00 |
| 19.02.2025 | 105,90 | 113,00 | 105,90 | 109,50 | 3,40% | 1.310,00 |
| 18.02.2025 | 108,60 | 108,60 | 105,00 | 105,90 | -1,58% | 553,00 |
| 17.02.2025 | 101,00 | 107,60 | 99,00 | 107,60 | 7,65% | 1.258,00 |
| 14.02.2025 | 97,30 | 99,95 | 97,30 | 99,95 | 2,62% | 333,00 |
| 13.02.2025 | 94,90 | 97,75 | 92,00 | 97,40 | 1,46% | 1.207,00 |
| 12.02.2025 | 98,65 | 98,65 | 95,85 | 96,00 | -2,93% | 130,00 |
| 11.02.2025 | 96,40 | 98,90 | 95,60 | 98,90 | 2,97% | 871,00 |
| 10.02.2025 | 103,00 | 103,80 | 96,05 | 96,05 | -8,17% | 850,00 |
| 07.02.2025 | 110,40 | 110,40 | 104,50 | 104,60 | -5,25% | 218,00 |
| 06.02.2025 | 112,70 | 112,70 | 110,10 | 110,40 | -2,21% | 66,00 |
| 05.02.2025 | 111,80 | 113,10 | 111,40 | 112,90 | -0,70% | 311,00 |
| 04.02.2025 | 114,00 | 115,00 | 112,90 | 113,70 | -0,09% | 57,00 |
| 03.02.2025 | 114,80 | 114,80 | 110,20 | 113,80 | -1,47% | 1.304,00 |
| 31.01.2025 | 115,30 | 116,50 | 113,40 | 115,50 | -0,60% | 187,00 |
| 30.01.2025 | 116,00 | 117,40 | 115,20 | 116,20 | 0,35% | 240,00 |
| 29.01.2025 | 116,30 | 116,50 | 115,70 | 115,80 | 2,12% | 320,00 |
| 28.01.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -2,24% | - |
| 27.01.2025 | 113,40 | 116,00 | 113,40 | 116,00 | -1,61% | 16,00 |
| 24.01.2025 | 117,00 | 117,90 | 115,80 | 117,90 | -0,25% | 207,00 |
| 23.01.2025 | 115,00 | 118,20 | 115,00 | 118,20 | 4,14% | 328,00 |
| 22.01.2025 | 109,70 | 114,90 | 109,70 | 113,50 | 3,56% | 717,00 |
| 21.01.2025 | 107,80 | 109,70 | 107,80 | 109,60 | 1,95% | 42,00 |
| 20.01.2025 | 105,80 | 107,90 | 105,80 | 107,50 | 0,28% | 147,00 |
| 17.01.2025 | 104,50 | 107,30 | 104,50 | 107,20 | 2,19% | 336,00 |
| 16.01.2025 | 104,90 | 105,70 | 104,80 | 104,90 | -0,94% | 473,00 |
| 15.01.2025 | 105,70 | 105,90 | 104,50 | 105,90 | 1,24% | 105,00 |
| 14.01.2025 | 103,40 | 104,70 | 103,40 | 104,60 | 0,77% | 200,00 |
| 13.01.2025 | 107,80 | 107,80 | 103,00 | 103,80 | -3,44% | 469,00 |
| 10.01.2025 | 106,90 | 107,50 | 105,50 | 107,50 | -0,83% | 700,00 |
| 09.01.2025 | 112,10 | 112,10 | 108,40 | 108,40 | -2,69% | 405,00 |
| 08.01.2025 | 108,60 | 111,40 | 108,60 | 111,40 | 2,86% | 70,00 |
| 07.01.2025 | 105,80 | 108,30 | 105,60 | 108,30 | 2,95% | 153,00 |
| 06.01.2025 | 106,40 | 106,40 | 104,20 | 105,20 | -0,09% | 118,00 |
| 03.01.2025 | 108,50 | 108,50 | 105,30 | 105,30 | -3,39% | 5,00 |
| 02.01.2025 | 108,50 | 109,90 | 108,50 | 109,00 | 0,37% | 51,00 |
| 30.12.2024 | 109,10 | 109,10 | 108,10 | 108,60 | -1,36% | 91,00 |
| 27.12.2024 | 110,00 | 110,50 | 109,20 | 110,10 | -0,09% | 239,00 |
| 23.12.2024 | 106,90 | 110,60 | 106,90 | 110,20 | 3,77% | 199,00 |
| 20.12.2024 | 107,30 | 107,30 | 105,00 | 106,20 | -2,75% | 701,00 |
| 19.12.2024 | 106,10 | 110,30 | 106,10 | 109,20 | 1,49% | 125,00 |
| 18.12.2024 | 107,60 | 107,60 | 107,60 | 107,60 | -0,37% | - |
| 17.12.2024 | 109,40 | 109,40 | 107,60 | 108,00 | -2,35% | 167,00 |
| 16.12.2024 | 110,60 | 110,60 | 110,60 | 110,60 | 0,36% | - |
| 13.12.2024 | 109,80 | 111,20 | 109,80 | 110,20 | 0,36% | 436,00 |
| 12.12.2024 | 109,00 | 110,00 | 109,00 | 109,80 | -0,27% | 15,00 |
| 11.12.2024 | 106,90 | 110,10 | 106,90 | 110,10 | 2,32% | 107,00 |
| 10.12.2024 | 106,70 | 107,60 | 106,70 | 107,60 | 1,51% | 13,00 |
| 09.12.2024 | 114,20 | 114,20 | 105,30 | 106,00 | -6,36% | 1.451,00 |
| 06.12.2024 | 115,80 | 115,80 | 113,20 | 113,20 | -2,50% | 8,00 |
| 05.12.2024 | 116,50 | 117,50 | 115,80 | 116,10 | -0,43% | 50,00 |
| 04.12.2024 | 115,80 | 116,60 | 115,80 | 116,60 | 1,92% | 101,00 |
| 03.12.2024 | 115,00 | 115,00 | 114,40 | 114,40 | -0,52% | 46,00 |
| 02.12.2024 | 111,00 | 115,00 | 111,00 | 115,00 | 4,36% | 9,00 |
| 29.11.2024 | 112,40 | 112,40 | 110,20 | 110,20 | -0,99% | 16,00 |
| 28.11.2024 | 113,20 | 113,20 | 111,30 | 111,30 | -0,98% | 70,00 |
| 27.11.2024 | 109,30 | 112,40 | 109,30 | 112,40 | 2,84% | 138,00 |
| 26.11.2024 | 112,10 | 113,00 | 109,30 | 109,30 | -3,45% | 444,00 |
| 25.11.2024 | 111,80 | 113,80 | 111,00 | 113,20 | 2,17% | 84,00 |
| 22.11.2024 | 111,40 | 111,40 | 110,40 | 110,80 | -0,09% | 1.056,00 |
| 21.11.2024 | 106,50 | 110,90 | 106,50 | 110,90 | 4,52% | 282,00 |
| 20.11.2024 | 105,70 | 106,60 | 105,70 | 106,10 | 0,00% | 96,00 |
| 19.11.2024 | 103,00 | 106,50 | 103,00 | 106,10 | 3,82% | 306,00 |
| 18.11.2024 | 102,30 | 103,30 | 102,20 | 102,20 | 0,20% | 220,00 |
| 15.11.2024 | 101,40 | 102,40 | 101,40 | 102,00 | -1,07% | 45,00 |
| 14.11.2024 | 104,50 | 105,70 | 103,10 | 103,10 | -1,72% | 79,00 |
| 13.11.2024 | 101,20 | 104,90 | 101,20 | 104,90 | 6,71% | 50,00 |
| 12.11.2024 | 98,40 | 98,40 | 98,30 | 98,30 | -0,05% | 3,00 |
| 11.11.2024 | 96,20 | 98,40 | 96,20 | 98,35 | 3,25% | 248,00 |
| 08.11.2024 | 96,40 | 96,40 | 95,25 | 95,25 | -0,88% | 70,00 |
| 07.11.2024 | 92,60 | 96,10 | 92,45 | 96,10 | 3,67% | 219,00 |
| 06.11.2024 | 95,95 | 95,95 | 92,70 | 92,70 | -1,01% | 31,00 |
| 05.11.2024 | 93,15 | 93,65 | 92,85 | 93,65 | -2,45% | 92,00 |
| 04.11.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 0,16% | - |
| 01.11.2024 | 94,85 | 96,00 | 94,85 | 95,85 | 1,00% | 291,00 |
| 31.10.2024 | 97,15 | 98,30 | 94,90 | 94,90 | -2,92% | 100,00 |
| 30.10.2024 | 98,15 | 98,15 | 97,75 | 97,75 | -2,10% | 1,00 |
| 29.10.2024 | 98,90 | 99,95 | 98,90 | 99,85 | 1,78% | 177,00 |
| 28.10.2024 | 94,55 | 98,10 | 94,55 | 98,10 | 1,13% | 181,00 |
| 25.10.2024 | 97,65 | 98,00 | 97,00 | 97,00 | 0,94% | 14,00 |
| 24.10.2024 | 91,90 | 96,20 | 91,90 | 96,10 | 3,11% | 22,00 |
| 23.10.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -0,21% | - |
| 22.10.2024 | 92,85 | 93,40 | 92,20 | 93,40 | 0,16% | 58,00 |
| 21.10.2024 | 94,00 | 94,25 | 93,25 | 93,25 | -1,27% | 41,00 |
| 18.10.2024 | 96,00 | 96,00 | 94,45 | 94,45 | -1,31% | 3,00 |