114,400€
-0,35%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 115,55 | 117,30 | 114,30 | 114,55 | -0,82% | - |
| 29.01.2025 | 114,95 | 116,45 | 114,95 | 115,50 | 0,52% | - |
| 28.01.2025 | 114,35 | 115,65 | 112,35 | 114,90 | 0,57% | 180,00 |
| 27.01.2025 | 116,10 | 116,10 | 112,10 | 114,25 | -2,02% | 68,00 |
| 24.01.2025 | 116,40 | 117,85 | 114,60 | 116,60 | 0,34% | 106,00 |
| 23.01.2025 | 113,80 | 116,55 | 113,80 | 116,20 | 1,89% | - |
| 22.01.2025 | 109,30 | 114,20 | 109,30 | 114,05 | 4,25% | 100,00 |
| 21.01.2025 | 108,30 | 109,60 | 107,95 | 109,40 | 0,88% | 30,00 |
| 20.01.2025 | 104,90 | 108,50 | 104,90 | 108,45 | 2,41% | 1.800,00 |
| 17.01.2025 | 105,30 | 107,10 | 104,80 | 105,90 | 0,57% | - |
| 16.01.2025 | 105,95 | 106,45 | 104,45 | 105,30 | -0,71% | - |
| 15.01.2025 | 104,30 | 106,25 | 104,30 | 106,05 | 0,81% | - |
| 14.01.2025 | 104,80 | 105,70 | 103,50 | 105,20 | 0,86% | 8,00 |
| 13.01.2025 | 105,90 | 106,45 | 101,85 | 104,30 | -1,70% | - |
| 10.01.2025 | 107,45 | 107,95 | 105,10 | 106,10 | -1,35% | 91,00 |
| 09.01.2025 | 110,85 | 111,35 | 107,25 | 107,55 | -2,89% | - |
| 08.01.2025 | 107,95 | 111,70 | 107,85 | 110,75 | 3,46% | 180,00 |
| 07.01.2025 | 105,90 | 107,65 | 105,55 | 107,05 | 1,09% | 30,00 |
| 06.01.2025 | 106,75 | 107,25 | 103,90 | 105,90 | -0,80% | - |
| 03.01.2025 | 109,30 | 109,30 | 105,30 | 106,75 | -2,11% | - |
| 02.01.2025 | 109,40 | 110,70 | 107,55 | 109,05 | 1,11% | 100,00 |
| 30.12.2024 | 109,05 | 110,05 | 106,60 | 107,85 | -1,15% | - |
| 27.12.2024 | 109,25 | 110,40 | 107,85 | 109,10 | -0,46% | - |
| 23.12.2024 | 107,60 | 111,60 | 107,55 | 109,60 | 1,95% | - |
| 20.12.2024 | 108,75 | 108,90 | 104,75 | 107,50 | -1,24% | - |
| 19.12.2024 | 108,35 | 110,45 | 106,95 | 108,85 | 0,55% | - |
| 18.12.2024 | 108,40 | 109,55 | 107,50 | 108,25 | -0,28% | - |
| 17.12.2024 | 110,55 | 110,55 | 106,90 | 108,55 | -1,81% | - |
| 16.12.2024 | 109,55 | 111,15 | 109,20 | 110,55 | 0,77% | 200,00 |
| 13.12.2024 | 111,05 | 112,10 | 109,40 | 109,70 | -1,13% | - |
| 12.12.2024 | 108,10 | 111,70 | 108,10 | 110,95 | 1,65% | - |
| 11.12.2024 | 107,10 | 110,15 | 106,55 | 109,15 | 1,91% | 300,00 |
| 10.12.2024 | 107,65 | 108,70 | 106,50 | 107,10 | -0,60% | - |
| 09.12.2024 | 111,70 | 113,00 | 107,70 | 107,75 | -4,48% | 520,00 |
| 06.12.2024 | 115,55 | 115,55 | 112,60 | 112,80 | -2,38% | 260,00 |
| 05.12.2024 | 116,30 | 117,45 | 114,80 | 115,55 | -0,73% | 87,00 |
| 04.12.2024 | 114,45 | 116,90 | 114,45 | 116,40 | 1,66% | 100,00 |
| 03.12.2024 | 113,20 | 114,60 | 112,20 | 114,50 | -0,82% | 100,00 |
| 02.12.2024 | 111,00 | 115,55 | 110,85 | 115,45 | 4,15% | 306,00 |
| 29.11.2024 | 112,00 | 112,15 | 109,80 | 110,85 | -1,12% | - |
| 28.11.2024 | 111,00 | 112,55 | 111,00 | 112,10 | -0,09% | - |
| 27.11.2024 | 109,85 | 113,00 | 108,90 | 112,20 | 2,37% | 70,00 |
| 26.11.2024 | 112,65 | 112,75 | 109,55 | 109,60 | -2,32% | 1.600,00 |
| 25.11.2024 | 111,05 | 114,85 | 111,05 | 112,20 | 0,76% | 800,00 |
| 22.11.2024 | 109,65 | 111,45 | 109,65 | 111,35 | 0,45% | 70,00 |
| 21.11.2024 | 106,35 | 110,90 | 106,25 | 110,85 | 4,38% | 3.006,00 |
| 20.11.2024 | 106,20 | 107,40 | 105,50 | 106,20 | -0,19% | - |
| 19.11.2024 | 102,95 | 106,80 | 102,80 | 106,40 | 3,40% | - |
| 18.11.2024 | 102,40 | 103,20 | 101,75 | 102,90 | 0,54% | 730,00 |
| 15.11.2024 | 102,90 | 102,95 | 101,00 | 102,35 | -0,63% | - |
| 14.11.2024 | 105,25 | 106,85 | 102,70 | 103,00 | -2,97% | - |
| 13.11.2024 | 99,53 | 108,00 | 99,53 | 106,15 | 5,96% | 2.120,00 |
| 12.11.2024 | 97,65 | 101,45 | 97,65 | 100,18 | 1,55% | - |
| 11.11.2024 | 95,65 | 98,68 | 95,55 | 98,65 | 3,11% | - |
| 08.11.2024 | 95,75 | 97,25 | 95,05 | 95,68 | -0,10% | - |
| 07.11.2024 | 93,28 | 96,18 | 92,50 | 95,78 | 2,87% | 40,00 |
| 06.11.2024 | 95,15 | 96,85 | 90,48 | 93,10 | -1,95% | 104,00 |
| 05.11.2024 | 93,13 | 95,15 | 92,23 | 94,95 | 2,07% | - |
| 04.11.2024 | 95,93 | 96,40 | 92,98 | 93,03 | -2,92% | - |
| 01.11.2024 | 94,15 | 96,65 | 94,15 | 95,83 | 0,74% | - |
| 31.10.2024 | 97,93 | 98,20 | 95,03 | 95,13 | -2,91% | - |
| 30.10.2024 | 99,08 | 99,58 | 97,13 | 97,98 | -1,09% | 16,00 |
| 29.10.2024 | 98,25 | 100,35 | 98,03 | 99,05 | 0,79% | - |
| 28.10.2024 | 96,10 | 98,73 | 94,53 | 98,28 | 2,13% | - |
| 25.10.2024 | 98,48 | 98,50 | 96,03 | 96,23 | -2,28% | - |
| 24.10.2024 | 93,68 | 98,48 | 92,23 | 98,48 | 5,29% | - |
| 23.10.2024 | 93,00 | 94,45 | 92,95 | 93,53 | -0,45% | - |
| 22.10.2024 | 93,23 | 94,58 | 92,33 | 93,95 | 0,89% | - |
| 21.10.2024 | 93,53 | 94,53 | 92,73 | 93,13 | -0,53% | - |
| 18.10.2024 | 96,90 | 97,00 | 93,55 | 93,63 | -3,33% | - |
| 17.10.2024 | 95,35 | 96,90 | 95,15 | 96,85 | 1,60% | - |
| 16.10.2024 | 95,98 | 97,15 | 94,38 | 95,33 | -0,44% | 28,00 |
| 15.10.2024 | 95,03 | 98,45 | 94,00 | 95,75 | 1,27% | 1.550,00 |
| 14.10.2024 | 91,93 | 95,18 | 91,83 | 94,55 | 2,66% | 27,00 |
| 11.10.2024 | 91,80 | 92,20 | 89,43 | 92,10 | 0,27% | - |
| 10.10.2024 | 91,40 | 93,43 | 90,13 | 91,85 | 0,55% | - |
| 09.10.2024 | 93,78 | 93,78 | 90,58 | 91,35 | -2,43% | - |
| 08.10.2024 | 92,03 | 95,03 | 92,00 | 93,63 | 1,46% | - |
| 07.10.2024 | 91,85 | 92,95 | 90,45 | 92,28 | 0,35% | - |
| 04.10.2024 | 93,18 | 93,23 | 90,98 | 91,95 | -1,31% | - |
| 03.10.2024 | 93,33 | 94,85 | 91,95 | 93,18 | -0,27% | - |
| 02.10.2024 | 90,75 | 95,13 | 90,70 | 93,43 | 0,78% | - |
| 01.10.2024 | 87,43 | 92,95 | 87,43 | 92,70 | 6,00% | 500,00 |
| 30.09.2024 | 88,03 | 88,23 | 86,35 | 87,45 | -0,46% | - |
| 27.09.2024 | 87,73 | 88,50 | 87,13 | 87,85 | -1,43% | - |
| 26.09.2024 | 89,40 | 89,78 | 86,33 | 89,13 | -0,25% | - |
| 25.09.2024 | 88,13 | 90,08 | 87,65 | 89,35 | 1,10% | - |
| 24.09.2024 | 89,93 | 90,35 | 86,83 | 88,38 | -1,61% | - |
| 23.09.2024 | 89,70 | 90,18 | 88,93 | 89,83 | 0,28% | 1.467,00 |
| 20.09.2024 | 88,80 | 89,60 | 88,53 | 89,58 | 0,82% | - |
| 19.09.2024 | 85,55 | 89,38 | 85,55 | 88,85 | 4,04% | - |
| 18.09.2024 | 85,70 | 87,85 | 85,23 | 85,40 | -1,44% | 250,00 |
| 17.09.2024 | 93,33 | 93,93 | 85,13 | 86,65 | -7,05% | 554,00 |
| 16.09.2024 | 93,08 | 94,30 | 92,75 | 93,23 | 0,32% | 450,00 |
| 13.09.2024 | 90,95 | 93,08 | 90,95 | 92,93 | 1,34% | - |
| 12.09.2024 | 88,68 | 91,70 | 88,68 | 91,70 | 3,56% | 8.928,00 |
| 11.09.2024 | 88,43 | 90,10 | 87,95 | 88,55 | 0,08% | - |
| 10.09.2024 | 87,80 | 89,03 | 87,80 | 88,48 | 1,40% | - |
| 09.09.2024 | 88,13 | 89,03 | 86,30 | 87,25 | -1,05% | 100,00 |
| 06.09.2024 | 89,33 | 90,15 | 87,80 | 88,18 | -1,32% | - |