92,650€
-0,54%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 91,65 | 93,00 | 87,83 | 89,35 | -2,48% | - |
| 04.09.2024 | 91,70 | 92,25 | 89,80 | 91,63 | 0,36% | - |
| 03.09.2024 | 92,55 | 93,93 | 91,20 | 91,30 | -1,62% | - |
| 02.09.2024 | 94,98 | 95,75 | 92,15 | 92,80 | -2,50% | - |
| 30.08.2024 | 95,33 | 96,65 | 94,53 | 95,18 | 0,93% | 250,00 |
| 29.08.2024 | 93,98 | 96,38 | 93,70 | 94,30 | 0,40% | - |
| 28.08.2024 | 93,13 | 94,30 | 92,90 | 93,93 | 0,97% | 60,00 |
| 27.08.2024 | 92,85 | 93,18 | 91,05 | 93,03 | 0,30% | 400,00 |
| 26.08.2024 | 94,10 | 94,18 | 92,35 | 92,75 | -1,64% | - |
| 23.08.2024 | 92,60 | 94,33 | 92,35 | 94,30 | 0,16% | - |
| 22.08.2024 | 92,65 | 94,90 | 92,65 | 94,15 | 1,37% | 11,00 |
| 21.08.2024 | 93,58 | 94,78 | 92,60 | 92,88 | -0,54% | 600,00 |
| 20.08.2024 | 93,28 | 94,10 | 92,58 | 93,38 | 0,13% | - |
| 19.08.2024 | 93,90 | 93,90 | 90,23 | 93,25 | -0,67% | - |
| 16.08.2024 | 93,13 | 94,03 | 92,65 | 93,88 | 1,24% | 60,00 |
| 15.08.2024 | 93,73 | 93,95 | 92,53 | 92,73 | -1,72% | 100,00 |
| 14.08.2024 | 91,80 | 94,40 | 91,80 | 94,35 | 2,11% | 10,00 |
| 13.08.2024 | 92,48 | 92,68 | 90,98 | 92,40 | 0,60% | 50,00 |
| 12.08.2024 | 90,75 | 93,50 | 90,00 | 91,85 | 1,89% | 110,00 |
| 09.08.2024 | 87,48 | 90,15 | 87,25 | 90,15 | 3,26% | 182,00 |
| 08.08.2024 | 89,88 | 90,33 | 85,68 | 87,30 | -1,30% | - |
| 07.08.2024 | 87,13 | 89,38 | 87,10 | 88,45 | 1,64% | 84,00 |
| 06.08.2024 | 84,18 | 87,80 | 84,00 | 87,03 | 3,94% | - |
| 05.08.2024 | 83,15 | 84,85 | 79,80 | 83,73 | -2,36% | 70,00 |
| 02.08.2024 | 91,73 | 91,85 | 85,18 | 85,75 | -6,49% | 100,00 |
| 01.08.2024 | 92,95 | 93,88 | 91,60 | 91,70 | -1,27% | - |
| 31.07.2024 | 92,08 | 93,00 | 90,80 | 92,88 | 1,14% | - |
| 30.07.2024 | 90,73 | 91,95 | 90,03 | 91,83 | 1,21% | 155,00 |
| 29.07.2024 | 90,30 | 91,80 | 90,28 | 90,73 | 0,64% | 1.100,00 |
| 26.07.2024 | 88,90 | 90,73 | 87,40 | 90,15 | 2,50% | - |
| 25.07.2024 | 92,00 | 92,10 | 87,38 | 87,95 | -5,43% | 300,00 |
| 24.07.2024 | 92,43 | 93,63 | 90,90 | 93,00 | 0,49% | 200,00 |
| 23.07.2024 | 91,03 | 92,75 | 90,78 | 92,55 | 1,70% | - |
| 22.07.2024 | 89,20 | 91,05 | 89,18 | 91,00 | 1,88% | 256,00 |
| 19.07.2024 | 90,85 | 90,93 | 88,95 | 89,33 | -1,79% | - |
| 18.07.2024 | 90,38 | 91,45 | 88,08 | 90,95 | 0,69% | 215,00 |
| 17.07.2024 | 91,23 | 91,38 | 89,88 | 90,33 | -0,93% | - |
| 16.07.2024 | 88,80 | 91,35 | 88,58 | 91,18 | 1,36% | 975,00 |
| 15.07.2024 | 90,35 | 91,75 | 89,50 | 89,95 | -0,53% | 603,00 |
| 12.07.2024 | 88,43 | 91,00 | 88,15 | 90,43 | 0,92% | 1.128,00 |
| 11.07.2024 | 88,03 | 90,85 | 84,55 | 89,60 | 2,25% | 233,00 |
| 10.07.2024 | 77,73 | 89,60 | 77,73 | 87,63 | 12,70% | 85,00 |
| 09.07.2024 | 77,78 | 78,00 | 76,55 | 77,75 | 0,94% | - |
| 08.07.2024 | 75,30 | 78,23 | 75,30 | 77,03 | 2,36% | - |
| 05.07.2024 | 78,20 | 78,20 | 74,20 | 75,25 | -2,84% | - |
| 04.07.2024 | 77,90 | 78,28 | 77,03 | 77,45 | 0,45% | - |
| 03.07.2024 | 77,78 | 77,88 | 76,63 | 77,10 | 0,03% | - |
| 02.07.2024 | 79,55 | 79,75 | 76,55 | 77,08 | -2,28% | - |
| 01.07.2024 | 76,45 | 79,25 | 76,40 | 78,88 | 3,92% | - |
| 28.06.2024 | 75,68 | 76,65 | 75,25 | 75,90 | 0,13% | 1.530,00 |
| 27.06.2024 | 74,35 | 75,95 | 74,35 | 75,80 | 1,20% | - |
| 26.06.2024 | 76,05 | 76,45 | 74,85 | 74,90 | -3,60% | - |
| 25.06.2024 | 76,45 | 77,70 | 76,00 | 77,70 | 1,04% | 100,00 |
| 24.06.2024 | 77,90 | 77,90 | 76,90 | 76,90 | -0,71% | 28,00 |
| 21.06.2024 | 76,45 | 77,55 | 76,45 | 77,45 | 0,72% | - |
| 20.06.2024 | 76,10 | 76,90 | 76,10 | 76,90 | 0,98% | - |
| 19.06.2024 | 76,10 | 76,70 | 76,10 | 76,15 | -0,26% | - |
| 18.06.2024 | 74,80 | 76,55 | 74,80 | 76,35 | 2,55% | - |
| 17.06.2024 | 75,15 | 76,50 | 74,40 | 74,45 | -1,52% | 60,00 |
| 14.06.2024 | 79,20 | 79,20 | 75,50 | 75,60 | -6,38% | 194,00 |
| 13.06.2024 | 80,75 | 80,75 | 80,75 | 80,75 | 1,19% | - |
| 12.06.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,87% | - |
| 11.06.2024 | 79,45 | 82,85 | 79,45 | 80,50 | 1,45% | 13,00 |
| 10.06.2024 | 79,65 | 80,95 | 79,35 | 79,35 | -2,40% | - |
| 07.06.2024 | 77,80 | 81,30 | 77,80 | 81,30 | 2,20% | 18,00 |
| 06.06.2024 | 76,90 | 79,55 | 76,90 | 79,55 | 1,27% | 130,00 |