158,400€
0,44%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,31 | 31,81 | 31,15 | 31,68 | 0,44% | 455,00 |
| 30.05.2025 | 31,68 | 31,99 | 31,25 | 31,54 | -0,72% | 2.000,00 |
| 29.05.2025 | 31,83 | 31,83 | 31,77 | 31,77 | -0,63% | - |
| 28.05.2025 | 31,29 | 32,02 | 31,07 | 31,97 | 3,50% | 3.515,00 |
| 27.05.2025 | 30,70 | 31,03 | 30,57 | 30,89 | -0,29% | 105,00 |
| 26.05.2025 | 30,86 | 30,98 | 30,32 | 30,98 | 3,20% | 615,00 |
| 23.05.2025 | 30,17 | 30,35 | 29,76 | 30,02 | -3,25% | 1.500,00 |
| 22.05.2025 | 30,40 | 31,03 | 29,75 | 31,03 | 2,92% | 1.835,00 |
| 21.05.2025 | 28,92 | 30,39 | 28,92 | 30,15 | 3,11% | 1.920,00 |
| 20.05.2025 | 29,55 | 29,55 | 28,71 | 29,24 | -0,07% | 1.950,00 |
| 19.05.2025 | 28,97 | 29,28 | 28,68 | 29,26 | 1,28% | 175,00 |
| 16.05.2025 | 28,87 | 29,34 | 28,63 | 28,89 | 1,87% | 400,00 |
| 15.05.2025 | 27,95 | 28,53 | 27,95 | 28,36 | 0,85% | 750,00 |
| 14.05.2025 | 27,74 | 28,12 | 27,72 | 28,12 | 2,59% | 20,00 |
| 13.05.2025 | 27,51 | 27,83 | 27,41 | 27,41 | -0,62% | 525,00 |
| 12.05.2025 | 27,68 | 27,68 | 26,91 | 27,58 | -1,71% | 3.485,00 |
| 09.05.2025 | 30,23 | 30,23 | 28,06 | 28,06 | -9,10% | 85,00 |
| 08.05.2025 | 29,96 | 30,90 | 29,96 | 30,87 | 4,96% | 1.685,00 |
| 07.05.2025 | 29,51 | 29,55 | 28,81 | 29,41 | -1,34% | 235,00 |
| 06.05.2025 | 29,61 | 29,81 | 29,12 | 29,81 | 0,61% | 845,00 |
| 05.05.2025 | 28,76 | 29,63 | 28,72 | 29,63 | 3,53% | 800,00 |
| 02.05.2025 | 28,22 | 28,62 | 28,11 | 28,62 | 1,67% | 50,00 |
| 30.04.2025 | 27,11 | 28,15 | 27,11 | 28,15 | 5,16% | 200,00 |
| 29.04.2025 | 26,31 | 26,82 | 26,31 | 26,77 | 1,36% | 1.875,00 |
| 28.04.2025 | 26,10 | 26,41 | 26,10 | 26,41 | -0,04% | - |
| 25.04.2025 | 26,16 | 26,54 | 26,02 | 26,42 | 2,28% | 510,00 |
| 24.04.2025 | 25,17 | 25,83 | 25,17 | 25,83 | 2,62% | - |
| 23.04.2025 | 26,49 | 26,49 | 25,17 | 25,17 | -3,78% | 580,00 |
| 22.04.2025 | 26,84 | 26,84 | 26,04 | 26,16 | -3,00% | 200,00 |
| 17.04.2025 | 27,28 | 27,29 | 26,58 | 26,97 | -1,06% | 500,00 |
| 16.04.2025 | 27,06 | 27,26 | 26,16 | 27,26 | 0,55% | 65,00 |
| 15.04.2025 | 26,49 | 27,11 | 26,49 | 27,11 | 1,01% | 150,00 |
| 14.04.2025 | 26,07 | 26,84 | 25,61 | 26,84 | 7,53% | 8.355,00 |
| 11.04.2025 | 24,88 | 25,18 | 24,71 | 24,96 | 2,63% | - |
| 10.04.2025 | 27,06 | 27,06 | 24,32 | 24,32 | -3,99% | 50,00 |
| 09.04.2025 | 24,36 | 25,33 | 24,31 | 25,33 | -0,31% | 15,00 |
| 08.04.2025 | 25,17 | 25,41 | 24,57 | 25,41 | -2,23% | 220,00 |
| 07.04.2025 | 21,53 | 25,99 | 21,53 | 25,99 | 7,57% | 880,00 |
| 04.04.2025 | 27,54 | 27,54 | 22,00 | 24,16 | -12,65% | 1.485,00 |
| 03.04.2025 | 26,54 | 27,66 | 26,18 | 27,66 | 2,29% | 405,00 |
| 02.04.2025 | 27,58 | 27,68 | 27,04 | 27,04 | -1,96% | 50,00 |
| 01.04.2025 | 27,18 | 27,64 | 27,08 | 27,58 | 3,61% | 15,00 |
| 31.03.2025 | 26,48 | 26,90 | 26,48 | 26,62 | -0,08% | 190,00 |
| 28.03.2025 | 27,60 | 27,60 | 26,42 | 26,64 | -2,42% | 50,00 |
| 27.03.2025 | 27,78 | 27,78 | 26,92 | 27,30 | -1,23% | - |
| 26.03.2025 | 27,06 | 27,72 | 27,06 | 27,64 | 1,54% | 500,00 |
| 24.03.2025 | 27,26 | 27,74 | 27,22 | 27,22 | 0,07% | 715,00 |
| 21.03.2025 | 27,74 | 27,74 | 27,18 | 27,20 | -1,23% | - |
| 20.03.2025 | 28,14 | 28,14 | 27,36 | 27,54 | -0,79% | - |
| 19.03.2025 | 27,92 | 28,02 | 27,76 | 27,76 | 0,29% | - |
| 18.03.2025 | 28,58 | 29,42 | 27,64 | 27,68 | -5,34% | 405,00 |
| 17.03.2025 | 29,50 | 29,50 | 28,70 | 29,24 | 0,34% | 3.145,00 |
| 15.03.2025 | 26,80 | 29,14 | 26,80 | 29,14 | 5,43% | 265,00 |
| 13.03.2025 | 26,98 | 27,64 | 26,58 | 27,64 | 4,30% | 140,00 |
| 12.03.2025 | 26,16 | 26,70 | 25,62 | 26,50 | 1,92% | 25,00 |
| 11.03.2025 | 26,48 | 26,54 | 26,00 | 26,00 | -1,74% | - |
| 10.03.2025 | 26,62 | 26,62 | 26,46 | 26,46 | 3,44% | 160,00 |
| 07.03.2025 | 27,44 | 27,66 | 25,30 | 25,58 | -8,71% | 575,00 |
| 06.03.2025 | 27,96 | 28,02 | 27,28 | 28,02 | -1,82% | 240,00 |
| 05.03.2025 | 26,62 | 28,54 | 26,62 | 28,54 | 7,05% | 500,00 |
| 04.03.2025 | 27,40 | 27,40 | 26,64 | 26,66 | -6,65% | 150,00 |
| 03.03.2025 | 25,78 | 28,56 | 24,80 | 28,56 | 23,96% | 2.205,00 |
| 28.02.2025 | 22,44 | 23,28 | 22,44 | 23,04 | 1,50% | 4.000,00 |
| 27.02.2025 | 23,14 | 23,14 | 22,62 | 22,70 | -2,41% | 2.500,00 |
| 26.02.2025 | 22,86 | 23,46 | 22,86 | 23,26 | 3,56% | - |
| 24.02.2025 | 23,26 | 23,26 | 22,46 | 22,46 | -3,77% | - |
| 21.02.2025 | 21,76 | 23,34 | 21,76 | 23,34 | 5,42% | 1.100,00 |
| 20.02.2025 | 21,98 | 22,34 | 21,92 | 22,14 | 1,37% | - |
| 19.02.2025 | 21,02 | 21,84 | 21,02 | 21,84 | 4,00% | - |
| 18.02.2025 | 21,34 | 21,70 | 20,94 | 21,00 | -1,41% | 750,00 |
| 17.02.2025 | 20,22 | 21,30 | 20,22 | 21,30 | 8,07% | 135,00 |
| 14.02.2025 | 19,31 | 20,02 | 19,31 | 19,71 | 1,60% | 150,00 |
| 13.02.2025 | 19,14 | 19,40 | 18,39 | 19,40 | 0,88% | 350,00 |
| 12.02.2025 | 19,50 | 19,50 | 19,03 | 19,23 | -1,79% | 250,00 |
| 11.02.2025 | 19,22 | 19,61 | 19,22 | 19,58 | 0,10% | - |
| 10.02.2025 | 20,68 | 20,68 | 19,54 | 19,56 | -5,32% | 1.065,00 |
| 07.02.2025 | 21,82 | 21,82 | 20,66 | 20,66 | -7,02% | 360,00 |
| 06.02.2025 | 22,30 | 22,56 | 21,80 | 22,22 | -0,71% | 1.750,00 |
| 05.02.2025 | 22,44 | 22,48 | 22,38 | 22,38 | -0,44% | - |
| 04.02.2025 | 22,48 | 22,96 | 22,44 | 22,48 | -0,79% | - |
| 03.02.2025 | 22,74 | 22,80 | 22,58 | 22,66 | 0,00% | 275,00 |
| 31.01.2025 | 22,88 | 22,88 | 22,58 | 22,66 | -0,96% | - |
| 30.01.2025 | 22,88 | 23,10 | 22,84 | 22,88 | -0,35% | - |
| 29.01.2025 | 22,76 | 23,16 | 22,76 | 22,96 | 0,17% | - |
| 28.01.2025 | 23,10 | 23,10 | 22,52 | 22,92 | -2,72% | 150,00 |
| 24.01.2025 | 23,06 | 23,56 | 22,86 | 23,56 | 2,52% | 280,00 |
| 23.01.2025 | 22,54 | 23,00 | 22,54 | 22,98 | 0,00% | - |
| 22.01.2025 | 21,64 | 22,98 | 21,64 | 22,98 | 6,09% | 500,00 |
| 21.01.2025 | 21,46 | 21,94 | 21,46 | 21,66 | 0,84% | 50,00 |
| 20.01.2025 | 20,98 | 21,50 | 20,98 | 21,48 | 2,09% | 1.500,00 |
| 17.01.2025 | 20,86 | 21,24 | 20,86 | 21,04 | 0,77% | - |
| 16.01.2025 | 20,98 | 21,16 | 20,88 | 20,88 | -0,85% | - |
| 15.01.2025 | 20,86 | 21,06 | 20,86 | 21,06 | 0,96% | - |
| 14.01.2025 | 21,10 | 21,10 | 20,72 | 20,86 | -0,86% | 5,00 |
| 13.01.2025 | 20,94 | 21,04 | 20,40 | 21,04 | -2,23% | - |
| 10.01.2025 | 21,30 | 21,52 | 20,98 | 21,52 | 0,65% | 455,00 |
| 09.01.2025 | 21,94 | 22,06 | 21,38 | 21,38 | -4,47% | - |
| 08.01.2025 | 21,44 | 22,38 | 21,44 | 22,38 | 4,09% | 600,00 |
| 07.01.2025 | 20,98 | 21,50 | 20,98 | 21,50 | 2,28% | 150,00 |
| 06.01.2025 | 21,14 | 21,14 | 20,90 | 21,02 | -2,95% | - |