86,850€
0,17%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 85,93 | 87,18 | 85,70 | 86,48 | 0,44% | - |
| 31.10.2024 | 86,88 | 87,28 | 84,80 | 86,10 | -1,46% | 57,00 |
| 30.10.2024 | 88,55 | 88,83 | 84,28 | 87,38 | -1,44% | 313,00 |
| 29.10.2024 | 88,88 | 90,23 | 88,08 | 88,65 | -0,20% | 30,00 |
| 28.10.2024 | 87,85 | 88,98 | 86,60 | 88,83 | 1,78% | 213,00 |
| 25.10.2024 | 85,05 | 88,00 | 84,58 | 87,28 | 2,56% | - |
| 24.10.2024 | 83,93 | 85,30 | 83,90 | 85,10 | 1,64% | 2,00 |
| 23.10.2024 | 85,20 | 85,35 | 83,38 | 83,73 | -1,73% | - |
| 22.10.2024 | 85,13 | 85,60 | 83,83 | 85,20 | -0,06% | - |
| 21.10.2024 | 85,78 | 86,03 | 84,80 | 85,25 | -0,58% | - |
| 18.10.2024 | 87,38 | 87,43 | 84,68 | 85,75 | -1,80% | - |
| 17.10.2024 | 87,03 | 88,35 | 86,70 | 87,33 | 0,29% | - |
| 16.10.2024 | 85,35 | 87,13 | 84,85 | 87,08 | 1,90% | - |
| 15.10.2024 | 85,93 | 87,88 | 85,05 | 85,45 | -0,70% | - |
| 14.10.2024 | 85,23 | 86,13 | 84,98 | 86,05 | 1,00% | - |
| 11.10.2024 | 84,18 | 85,35 | 84,03 | 85,20 | 1,01% | - |
| 10.10.2024 | 84,65 | 85,35 | 83,70 | 84,35 | -1,08% | - |
| 09.10.2024 | 84,53 | 85,35 | 84,25 | 85,28 | 0,80% | - |
| 08.10.2024 | 82,83 | 85,03 | 82,58 | 84,60 | 1,26% | - |
| 07.10.2024 | 85,05 | 85,25 | 83,28 | 83,55 | -2,08% | - |
| 04.10.2024 | 84,98 | 85,63 | 84,18 | 85,33 | 0,56% | - |
| 03.10.2024 | 85,58 | 85,88 | 84,38 | 84,85 | -1,34% | - |
| 02.10.2024 | 85,30 | 86,25 | 84,08 | 86,00 | 0,79% | - |
| 01.10.2024 | 84,90 | 86,83 | 84,43 | 85,33 | 0,50% | - |
| 30.09.2024 | 84,58 | 85,30 | 83,68 | 84,90 | 0,89% | - |
| 27.09.2024 | 87,40 | 87,45 | 83,38 | 84,15 | -3,66% | - |
| 26.09.2024 | 87,28 | 88,03 | 86,60 | 87,35 | 1,19% | - |
| 25.09.2024 | 84,18 | 86,68 | 84,05 | 86,33 | 2,04% | 10,00 |
| 24.09.2024 | 88,55 | 89,43 | 84,00 | 84,60 | -4,19% | - |
| 23.09.2024 | 89,05 | 89,15 | 87,20 | 88,30 | -0,48% | - |
| 20.09.2024 | 89,30 | 90,18 | 88,15 | 88,73 | -1,06% | - |
| 19.09.2024 | 87,20 | 89,93 | 87,05 | 89,68 | 3,58% | - |
| 18.09.2024 | 86,83 | 87,80 | 85,70 | 86,58 | 0,29% | - |
| 17.09.2024 | 84,90 | 87,35 | 84,78 | 86,33 | 1,68% | - |
| 16.09.2024 | 83,10 | 85,33 | 82,65 | 84,90 | 2,17% | - |
| 13.09.2024 | 82,75 | 83,55 | 82,40 | 83,10 | 0,36% | - |
| 12.09.2024 | 82,53 | 83,23 | 81,68 | 82,80 | 0,55% | - |
| 11.09.2024 | 80,58 | 83,28 | 80,58 | 82,35 | 1,86% | - |
| 10.09.2024 | 80,90 | 81,88 | 79,88 | 80,85 | -0,40% | - |
| 09.09.2024 | 81,15 | 82,23 | 80,78 | 81,18 | 0,53% | - |
| 06.09.2024 | 82,90 | 83,25 | 80,70 | 80,75 | -2,65% | 24,00 |
| 05.09.2024 | 84,38 | 85,20 | 82,23 | 82,95 | -1,86% | - |
| 04.09.2024 | 84,28 | 85,10 | 83,33 | 84,53 | -0,82% | - |
| 03.09.2024 | 86,23 | 87,08 | 85,00 | 85,23 | -1,25% | - |
| 02.09.2024 | 85,85 | 86,35 | 83,40 | 86,30 | 0,12% | 900,00 |
| 30.08.2024 | 87,33 | 87,93 | 84,90 | 86,20 | -0,12% | - |
| 29.08.2024 | 86,15 | 87,83 | 85,70 | 86,30 | -0,40% | 103,00 |
| 28.08.2024 | 87,18 | 87,60 | 85,90 | 86,65 | -0,49% | - |
| 27.08.2024 | 86,93 | 87,40 | 86,23 | 87,08 | 0,26% | - |
| 26.08.2024 | 87,58 | 88,10 | 86,00 | 86,85 | -0,88% | - |
| 23.08.2024 | 86,53 | 88,08 | 86,53 | 87,63 | 2,16% | - |
| 22.08.2024 | 86,20 | 87,38 | 85,70 | 85,78 | -0,64% | - |
| 21.08.2024 | 86,40 | 86,90 | 85,05 | 86,33 | 0,32% | 856,00 |
| 20.08.2024 | 85,60 | 88,78 | 85,60 | 86,05 | 0,26% | 280,00 |
| 19.08.2024 | 84,23 | 86,98 | 83,85 | 85,83 | 1,87% | - |
| 16.08.2024 | 81,38 | 86,00 | 81,33 | 84,25 | 3,76% | - |
| 15.08.2024 | 79,65 | 81,28 | 78,90 | 81,20 | 2,23% | - |
| 14.08.2024 | 78,55 | 79,48 | 77,98 | 79,43 | 1,28% | - |
| 13.08.2024 | 77,88 | 78,50 | 77,53 | 78,43 | 1,00% | - |
| 12.08.2024 | 77,63 | 78,48 | 77,20 | 77,65 | 0,29% | - |
| 09.08.2024 | 76,33 | 77,65 | 76,30 | 77,43 | 1,31% | - |
| 08.08.2024 | 76,28 | 76,73 | 75,05 | 76,43 | 1,12% | - |
| 07.08.2024 | 76,38 | 77,25 | 75,50 | 75,58 | 0,30% | - |
| 06.08.2024 | 75,88 | 77,08 | 74,38 | 75,35 | 1,11% | - |
| 05.08.2024 | 74,10 | 75,38 | 72,40 | 74,53 | -4,24% | - |
| 02.08.2024 | 79,15 | 79,50 | 76,63 | 77,83 | -3,11% | - |
| 01.08.2024 | 84,00 | 84,00 | 79,53 | 80,33 | -4,09% | - |
| 31.07.2024 | 81,68 | 84,25 | 81,05 | 83,75 | 3,88% | - |
| 30.07.2024 | 78,98 | 80,98 | 78,65 | 80,63 | 2,09% | - |
| 29.07.2024 | 79,00 | 79,25 | 78,38 | 78,98 | 0,64% | - |
| 26.07.2024 | 78,58 | 79,18 | 77,78 | 78,48 | -0,06% | - |
| 25.07.2024 | 79,60 | 81,28 | 77,05 | 78,53 | -1,63% | 70,00 |
| 24.07.2024 | 79,25 | 81,23 | 78,80 | 79,83 | 0,54% | - |
| 23.07.2024 | 79,33 | 79,93 | 78,63 | 79,40 | -0,09% | - |
| 22.07.2024 | 78,35 | 79,95 | 78,30 | 79,48 | 1,66% | - |
| 19.07.2024 | 78,38 | 78,75 | 77,35 | 78,18 | 0,13% | - |
| 18.07.2024 | 78,50 | 79,53 | 77,25 | 78,08 | -0,19% | 302,00 |
| 17.07.2024 | 82,03 | 82,13 | 77,70 | 78,23 | -5,07% | - |
| 16.07.2024 | 82,53 | 82,90 | 81,03 | 82,40 | -0,51% | - |
| 15.07.2024 | 84,38 | 85,00 | 82,70 | 82,83 | -1,87% | - |
| 12.07.2024 | 81,88 | 85,48 | 81,35 | 84,40 | 3,34% | - |
| 11.07.2024 | 85,60 | 87,88 | 81,45 | 81,68 | -4,61% | - |
| 10.07.2024 | 82,73 | 85,68 | 82,70 | 85,63 | 2,85% | - |
| 09.07.2024 | 82,58 | 83,73 | 82,03 | 83,25 | 0,94% | - |
| 08.07.2024 | 82,73 | 83,33 | 82,20 | 82,48 | -0,69% | - |
| 05.07.2024 | 83,88 | 84,48 | 82,85 | 83,05 | -0,95% | 20,00 |
| 04.07.2024 | 83,58 | 84,25 | 83,28 | 83,85 | 0,30% | - |
| 03.07.2024 | 82,28 | 83,65 | 82,18 | 83,60 | 1,86% | - |
| 02.07.2024 | 81,05 | 82,25 | 80,55 | 82,08 | 1,11% | - |
| 01.07.2024 | 82,90 | 82,98 | 80,28 | 81,18 | -0,55% | 120,00 |
| 28.06.2024 | 83,75 | 84,13 | 81,33 | 81,63 | -2,48% | - |
| 27.06.2024 | 82,58 | 83,78 | 82,10 | 83,70 | 1,55% | 240,00 |
| 26.06.2024 | 80,53 | 83,53 | 80,15 | 82,43 | 2,52% | 150,00 |
| 25.06.2024 | 80,33 | 81,45 | 79,93 | 80,40 | 0,19% | - |
| 24.06.2024 | 78,80 | 82,63 | 78,80 | 80,25 | 0,60% | - |
| 21.06.2024 | 76,15 | 79,98 | 75,58 | 79,78 | 4,76% | - |
| 20.06.2024 | 75,58 | 76,43 | 75,53 | 76,15 | 0,99% | - |
| 19.06.2024 | 75,38 | 75,73 | 74,75 | 75,40 | 0,13% | - |
| 18.06.2024 | 75,35 | 75,55 | 74,30 | 75,30 | 0,07% | - |
| 17.06.2024 | 75,43 | 76,18 | 74,58 | 75,25 | 0,20% | 450,00 |