142,700€
3,26%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 135,50 | 142,55 | 134,45 | 142,55 | 7,58% | 300,00 |
| 12.03.2025 | 130,80 | 133,50 | 128,10 | 132,50 | 0,15% | 5,00 |
| 10.03.2025 | 133,10 | 133,10 | 132,30 | 132,30 | 3,44% | 32,00 |
| 07.03.2025 | 137,20 | 138,30 | 126,50 | 127,90 | -8,71% | 115,00 |
| 06.03.2025 | 139,80 | 140,10 | 136,40 | 140,10 | -1,82% | 48,00 |
| 05.03.2025 | 133,10 | 142,70 | 133,10 | 142,70 | 7,05% | 100,00 |
| 04.03.2025 | 137,00 | 137,00 | 133,20 | 133,30 | -6,65% | 30,00 |
| 03.03.2025 | 128,90 | 142,80 | 124,00 | 142,80 | 23,96% | 441,00 |
| 28.02.2025 | 112,20 | 116,40 | 112,20 | 115,20 | 1,50% | 800,00 |
| 27.02.2025 | 115,70 | 115,70 | 113,10 | 113,50 | -2,41% | 500,00 |
| 26.02.2025 | 114,30 | 117,30 | 114,30 | 116,30 | 3,56% | - |
| 24.02.2025 | 116,30 | 116,30 | 112,30 | 112,30 | -3,77% | - |
| 21.02.2025 | 108,80 | 116,70 | 108,80 | 116,70 | 5,42% | 220,00 |
| 20.02.2025 | 109,90 | 111,70 | 109,60 | 110,70 | 1,37% | - |
| 19.02.2025 | 105,10 | 109,20 | 105,10 | 109,20 | 4,00% | - |
| 18.02.2025 | 106,70 | 108,50 | 104,70 | 105,00 | -1,41% | 150,00 |
| 17.02.2025 | 101,10 | 106,50 | 101,10 | 106,50 | 8,07% | 27,00 |
| 14.02.2025 | 96,55 | 100,10 | 96,55 | 98,55 | 1,60% | 30,00 |
| 13.02.2025 | 95,70 | 97,00 | 91,95 | 97,00 | 0,88% | 70,00 |
| 12.02.2025 | 97,50 | 97,50 | 95,15 | 96,15 | -1,79% | 50,00 |
| 11.02.2025 | 96,10 | 98,05 | 96,10 | 97,90 | 0,10% | - |
| 10.02.2025 | 103,40 | 103,40 | 97,70 | 97,80 | -5,32% | 213,00 |
| 07.02.2025 | 109,10 | 109,10 | 103,30 | 103,30 | -7,02% | 72,00 |
| 06.02.2025 | 111,50 | 112,80 | 109,00 | 111,10 | -0,71% | 350,00 |
| 05.02.2025 | 112,20 | 112,40 | 111,90 | 111,90 | -0,44% | - |
| 04.02.2025 | 112,40 | 114,80 | 112,20 | 112,40 | -0,79% | - |
| 03.02.2025 | 113,70 | 114,00 | 112,90 | 113,30 | 0,00% | 55,00 |
| 31.01.2025 | 114,40 | 114,40 | 112,90 | 113,30 | -0,96% | - |
| 30.01.2025 | 114,40 | 115,50 | 114,20 | 114,40 | -0,35% | - |
| 29.01.2025 | 113,80 | 115,80 | 113,80 | 114,80 | 0,17% | - |
| 28.01.2025 | 115,50 | 115,50 | 112,60 | 114,60 | -2,72% | 30,00 |
| 24.01.2025 | 115,30 | 117,80 | 114,30 | 117,80 | 2,52% | 56,00 |
| 23.01.2025 | 112,70 | 115,00 | 112,70 | 114,90 | 0,00% | - |
| 22.01.2025 | 108,20 | 114,90 | 108,20 | 114,90 | 6,09% | 100,00 |
| 21.01.2025 | 107,30 | 109,70 | 107,30 | 108,30 | 0,84% | 10,00 |
| 20.01.2025 | 104,90 | 107,50 | 104,90 | 107,40 | 2,09% | 300,00 |
| 17.01.2025 | 104,30 | 106,20 | 104,30 | 105,20 | 0,77% | - |
| 16.01.2025 | 104,90 | 105,80 | 104,40 | 104,40 | -0,85% | - |
| 15.01.2025 | 104,30 | 105,30 | 104,30 | 105,30 | 0,96% | - |
| 14.01.2025 | 105,50 | 105,50 | 103,60 | 104,30 | -0,86% | 1,00 |
| 13.01.2025 | 104,70 | 105,20 | 102,00 | 105,20 | -2,23% | - |
| 10.01.2025 | 106,50 | 107,60 | 104,90 | 107,60 | 0,65% | 91,00 |
| 09.01.2025 | 109,70 | 110,30 | 106,90 | 106,90 | -4,47% | - |
| 08.01.2025 | 107,20 | 111,90 | 107,20 | 111,90 | 4,09% | 120,00 |
| 07.01.2025 | 104,90 | 107,50 | 104,90 | 107,50 | 2,28% | 30,00 |
| 06.01.2025 | 105,70 | 105,70 | 104,50 | 105,10 | -2,95% | - |
| 03.01.2025 | 108,30 | 108,30 | 108,30 | 108,30 | -0,28% | - |
| 02.01.2025 | 108,40 | 108,60 | 108,40 | 108,60 | 0,56% | 100,00 |
| 30.12.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -0,55% | - |
| 27.12.2024 | 108,10 | 109,50 | 108,10 | 108,60 | 1,97% | - |
| 23.12.2024 | 106,60 | 106,60 | 106,50 | 106,50 | 0,09% | - |
| 21.12.2024 | 107,60 | 107,80 | 105,10 | 106,40 | -1,30% | - |
| 19.12.2024 | 107,40 | 108,20 | 107,40 | 107,80 | 0,00% | - |
| 18.12.2024 | 107,40 | 108,60 | 107,40 | 107,80 | -0,28% | - |
| 17.12.2024 | 109,50 | 109,50 | 107,90 | 108,10 | -1,64% | - |
| 13.12.2024 | 109,90 | 111,30 | 109,10 | 109,90 | 0,00% | - |
| 12.12.2024 | 108,10 | 109,90 | 108,10 | 109,90 | 1,20% | - |
| 11.12.2024 | 106,10 | 109,20 | 106,10 | 108,60 | 1,78% | 50,00 |
| 10.12.2024 | 106,60 | 107,70 | 106,20 | 106,70 | -1,57% | - |
| 09.12.2024 | 111,70 | 111,70 | 108,40 | 108,40 | -3,64% | 110,00 |
| 06.12.2024 | 114,50 | 114,50 | 112,40 | 112,50 | -1,83% | 110,00 |
| 05.12.2024 | 117,00 | 117,00 | 114,60 | 114,60 | -2,55% | 55,00 |
| 04.12.2024 | 113,30 | 117,60 | 113,30 | 117,60 | 1,73% | 100,00 |
| 03.12.2024 | 113,20 | 115,60 | 113,00 | 115,60 | -0,26% | 100,00 |
| 02.12.2024 | 110,00 | 115,90 | 110,00 | 115,90 | 5,46% | 90,00 |
| 29.11.2024 | 111,10 | 111,30 | 109,70 | 109,90 | -1,52% | - |
| 28.11.2024 | 111,00 | 111,60 | 110,80 | 111,60 | -1,41% | - |
| 27.11.2024 | 108,80 | 113,20 | 108,80 | 113,20 | 3,38% | 70,00 |
| 26.11.2024 | 112,00 | 112,00 | 109,20 | 109,50 | -1,44% | 200,00 |
| 25.11.2024 | 110,20 | 114,20 | 110,20 | 111,10 | 0,27% | 100,00 |
| 22.11.2024 | 108,60 | 111,30 | 108,60 | 110,80 | -0,98% | 10,00 |
| 21.11.2024 | 105,30 | 111,90 | 105,30 | 111,90 | 5,87% | 506,00 |
| 20.11.2024 | 105,30 | 106,30 | 105,10 | 105,70 | 0,38% | - |
| 19.11.2024 | 101,90 | 105,30 | 101,90 | 105,30 | 1,35% | - |
| 18.11.2024 | 101,40 | 103,90 | 101,40 | 103,90 | 1,86% | 230,00 |
| 15.11.2024 | 101,90 | 102,00 | 101,00 | 102,00 | -0,68% | - |
| 14.11.2024 | 104,40 | 105,60 | 102,60 | 102,70 | -4,91% | - |
| 13.11.2024 | 101,00 | 108,00 | 101,00 | 108,00 | 8,00% | 2.066,00 |
| 12.11.2024 | 97,65 | 100,80 | 97,65 | 100,00 | 1,99% | - |
| 11.11.2024 | 94,75 | 98,05 | 94,75 | 98,05 | 3,59% | - |
| 08.11.2024 | 94,80 | 94,80 | 94,65 | 94,65 | -0,32% | - |
| 07.11.2024 | 94,20 | 95,05 | 92,40 | 94,95 | 4,00% | 10,00 |
| 06.11.2024 | 94,20 | 95,05 | 90,60 | 91,30 | -2,92% | 104,00 |
| 05.11.2024 | 92,25 | 94,05 | 92,20 | 94,05 | 1,51% | - |
| 04.11.2024 | 95,00 | 95,00 | 92,65 | 92,65 | -1,65% | - |
| 01.11.2024 | 94,15 | 94,20 | 94,15 | 94,20 | -0,16% | - |
| 31.10.2024 | 97,00 | 97,50 | 94,35 | 94,35 | -4,41% | - |
| 30.10.2024 | 98,10 | 98,80 | 97,95 | 98,70 | -0,05% | 16,00 |
| 29.10.2024 | 97,35 | 99,50 | 97,35 | 98,75 | 0,82% | - |
| 28.10.2024 | 95,10 | 97,95 | 94,45 | 97,95 | 2,78% | - |
| 25.10.2024 | 97,50 | 97,65 | 95,30 | 95,30 | -1,50% | - |
| 24.10.2024 | 92,80 | 98,00 | 92,45 | 96,75 | 4,43% | 5,00 |
| 23.10.2024 | 93,00 | 93,80 | 92,45 | 92,65 | -0,54% | - |
| 22.10.2024 | 92,40 | 93,30 | 92,10 | 93,15 | -0,05% | - |
| 18.10.2024 | 96,00 | 96,00 | 93,20 | 93,20 | -2,87% | - |
| 17.10.2024 | 94,45 | 95,95 | 94,45 | 95,95 | 1,86% | - |
| 16.10.2024 | 95,10 | 96,00 | 94,20 | 94,20 | -2,64% | 28,00 |
| 15.10.2024 | 94,35 | 96,75 | 94,35 | 96,75 | 3,31% | 322,00 |
| 14.10.2024 | 91,05 | 94,05 | 91,05 | 93,65 | 2,80% | 3,00 |
| 11.10.2024 | 90,90 | 91,20 | 89,40 | 91,10 | -0,16% | - |