73,200€
0,21%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 73,23 | 73,53 | 72,45 | 73,15 | -0,27% | - |
| 15.07.2025 | 72,83 | 74,30 | 72,55 | 73,35 | 0,96% | - |
| 14.07.2025 | 70,18 | 72,70 | 70,10 | 72,65 | 2,54% | - |
| 11.07.2025 | 70,10 | 71,48 | 69,85 | 70,85 | 0,75% | - |
| 10.07.2025 | 70,55 | 71,00 | 70,10 | 70,33 | -0,53% | - |
| 09.07.2025 | 69,25 | 70,78 | 69,25 | 70,70 | 1,76% | - |
| 08.07.2025 | 67,73 | 69,73 | 67,73 | 69,48 | 2,89% | - |
| 07.07.2025 | 67,55 | 68,03 | 67,25 | 67,53 | 0,33% | - |
| 04.07.2025 | 68,38 | 68,38 | 66,90 | 67,30 | -1,97% | - |
| 03.07.2025 | 68,48 | 68,90 | 68,20 | 68,65 | 0,18% | - |
| 02.07.2025 | 67,38 | 68,68 | 67,25 | 68,53 | 2,09% | - |
| 01.07.2025 | 68,68 | 68,75 | 66,45 | 67,13 | -2,19% | - |
| 30.06.2025 | 69,38 | 69,93 | 68,33 | 68,63 | -1,08% | - |
| 27.06.2025 | 67,93 | 69,80 | 67,75 | 69,38 | 2,29% | - |
| 26.06.2025 | 66,25 | 68,00 | 66,20 | 67,83 | 1,99% | - |
| 25.06.2025 | 66,38 | 66,73 | 65,58 | 66,50 | 0,19% | - |
| 24.06.2025 | 65,75 | 66,48 | 64,03 | 66,38 | 2,43% | 150,00 |
| 23.06.2025 | 65,98 | 67,08 | 63,85 | 64,80 | -2,08% | - |
| 20.06.2025 | 66,85 | 67,50 | 66,08 | 66,18 | -0,11% | - |
| 19.06.2025 | 65,45 | 66,58 | 64,68 | 66,25 | 0,49% | - |
| 18.06.2025 | 69,60 | 70,40 | 64,15 | 65,93 | -5,04% | - |
| 17.06.2025 | 71,48 | 71,63 | 69,20 | 69,43 | -3,24% | - |
| 16.06.2025 | 71,53 | 72,65 | 70,93 | 71,75 | 0,49% | - |
| 13.06.2025 | 70,40 | 72,85 | 69,98 | 71,40 | -0,87% | - |
| 12.06.2025 | 72,28 | 72,58 | 70,90 | 72,03 | -0,89% | - |
| 11.06.2025 | 72,40 | 73,73 | 71,75 | 72,68 | 0,17% | - |
| 10.06.2025 | 72,48 | 73,23 | 71,15 | 72,55 | 0,28% | - |
| 09.06.2025 | 72,55 | 72,73 | 72,20 | 72,35 | -0,28% | - |
| 06.06.2025 | 70,23 | 72,85 | 70,23 | 72,55 | 2,29% | - |
| 05.06.2025 | 70,25 | 72,75 | 70,20 | 70,93 | -0,94% | - |
| 04.06.2025 | 70,95 | 72,73 | 69,98 | 71,60 | 1,17% | - |
| 03.06.2025 | 74,73 | 74,73 | 69,70 | 70,78 | -5,25% | 138,00 |
| 02.06.2025 | 74,95 | 75,53 | 73,10 | 74,70 | -0,60% | - |
| 30.05.2025 | 75,68 | 75,83 | 74,70 | 75,15 | -0,10% | - |
| 29.05.2025 | 76,23 | 76,28 | 74,88 | 75,23 | -0,17% | - |
| 28.05.2025 | 75,35 | 76,60 | 74,70 | 75,35 | -0,26% | - |
| 27.05.2025 | 73,25 | 75,95 | 73,20 | 75,55 | 3,00% | - |
| 26.05.2025 | 72,10 | 73,53 | 72,05 | 73,35 | 2,98% | - |
| 23.05.2025 | 69,75 | 72,48 | 69,60 | 71,23 | 2,15% | - |
| 22.05.2025 | 69,35 | 70,18 | 68,78 | 69,73 | 0,72% | - |
| 21.05.2025 | 69,50 | 69,85 | 68,03 | 69,23 | -0,79% | 100,00 |
| 20.05.2025 | 68,63 | 70,60 | 68,63 | 69,78 | 1,31% | 60,00 |
| 19.05.2025 | 69,68 | 69,80 | 68,18 | 68,88 | -1,18% | - |
| 16.05.2025 | 69,45 | 69,90 | 69,20 | 69,70 | 0,32% | - |
| 15.05.2025 | 69,63 | 69,85 | 68,95 | 69,48 | -0,54% | - |
| 14.05.2025 | 70,13 | 70,95 | 69,55 | 69,85 | -0,39% | - |
| 13.05.2025 | 68,83 | 71,03 | 68,83 | 70,13 | 0,97% | - |
| 12.05.2025 | 69,40 | 71,55 | 68,83 | 69,45 | 0,87% | 5,00 |
| 09.05.2025 | 74,10 | 74,33 | 68,63 | 68,85 | -7,02% | - |
| 08.05.2025 | 73,18 | 74,95 | 72,88 | 74,05 | 1,61% | 68,00 |
| 07.05.2025 | 73,35 | 73,45 | 72,08 | 72,88 | -0,17% | - |
| 06.05.2025 | 73,38 | 73,80 | 72,25 | 73,00 | -0,68% | - |
| 05.05.2025 | 73,70 | 74,18 | 73,10 | 73,50 | -0,61% | - |
| 02.05.2025 | 72,78 | 74,33 | 72,30 | 73,95 | 2,49% | 180,00 |
| 30.04.2025 | 71,40 | 72,30 | 70,60 | 72,15 | 3,03% | - |
| 29.04.2025 | 70,30 | 70,95 | 69,40 | 70,03 | -0,57% | - |
| 28.04.2025 | 70,48 | 70,68 | 68,93 | 70,43 | -0,60% | - |
| 25.04.2025 | 69,60 | 70,90 | 69,05 | 70,85 | 1,91% | - |
| 24.04.2025 | 69,10 | 69,58 | 67,98 | 69,53 | 0,43% | 38,00 |
| 23.04.2025 | 68,53 | 70,38 | 67,70 | 69,23 | 1,99% | 25,00 |
| 22.04.2025 | 67,15 | 67,95 | 65,98 | 67,88 | 0,37% | 38,00 |
| 17.04.2025 | 67,75 | 68,00 | 67,40 | 67,63 | 1,01% | - |
| 16.04.2025 | 66,70 | 68,15 | 66,45 | 66,95 | -0,70% | - |
| 15.04.2025 | 64,83 | 69,15 | 64,83 | 67,43 | 4,37% | 50,00 |
| 14.04.2025 | 64,53 | 65,33 | 63,80 | 64,60 | 0,47% | 10,00 |
| 11.04.2025 | 62,93 | 64,50 | 61,40 | 64,30 | 3,04% | - |
| 10.04.2025 | 63,00 | 66,98 | 61,05 | 62,40 | -1,73% | - |
| 09.04.2025 | 59,18 | 64,03 | 57,78 | 63,50 | 6,32% | - |
| 08.04.2025 | 59,28 | 61,90 | 58,63 | 59,73 | 2,71% | 25,00 |
| 07.04.2025 | 56,95 | 59,95 | 53,18 | 58,15 | -0,30% | - |
| 04.04.2025 | 62,48 | 62,63 | 58,25 | 58,33 | -6,68% | - |
| 03.04.2025 | 61,75 | 63,05 | 60,48 | 62,50 | -2,04% | 81,00 |
| 02.04.2025 | 63,48 | 64,58 | 62,63 | 63,80 | 0,35% | - |
| 01.04.2025 | 63,08 | 64,03 | 62,25 | 63,58 | 0,32% | 10,00 |
| 31.03.2025 | 65,13 | 65,28 | 62,63 | 63,38 | -3,54% | - |
| 28.03.2025 | 65,13 | 66,15 | 64,55 | 65,70 | 0,31% | - |
| 27.03.2025 | 66,70 | 66,88 | 64,85 | 65,50 | -2,02% | - |
| 26.03.2025 | 67,73 | 68,58 | 66,45 | 66,85 | -1,44% | - |
| 25.03.2025 | 67,78 | 68,03 | 66,73 | 67,83 | -0,15% | - |
| 24.03.2025 | 68,90 | 69,13 | 67,38 | 67,93 | -0,77% | - |
| 21.03.2025 | 70,10 | 70,23 | 67,98 | 68,45 | -2,77% | 100,00 |
| 20.03.2025 | 71,90 | 72,18 | 69,70 | 70,40 | -2,39% | 30,00 |
| 19.03.2025 | 69,95 | 72,33 | 69,43 | 72,13 | 1,48% | 60,00 |
| 18.03.2025 | 69,75 | 71,28 | 69,38 | 71,08 | 1,94% | 24,00 |
| 17.03.2025 | 69,50 | 70,30 | 69,05 | 69,73 | -0,14% | - |
| 14.03.2025 | 66,18 | 70,08 | 65,93 | 69,83 | 6,12% | - |
| 13.03.2025 | 65,83 | 66,93 | 64,40 | 65,80 | -0,19% | - |
| 12.03.2025 | 65,63 | 66,90 | 64,88 | 65,93 | 0,65% | - |
| 11.03.2025 | 65,93 | 66,33 | 64,88 | 65,50 | 0,23% | - |
| 10.03.2025 | 68,20 | 68,43 | 64,90 | 65,35 | -4,42% | - |
| 07.03.2025 | 66,40 | 68,48 | 66,13 | 68,38 | 2,78% | - |
| 06.03.2025 | 66,55 | 70,38 | 66,40 | 66,53 | 0,30% | - |
| 05.03.2025 | 62,30 | 66,40 | 61,75 | 66,33 | 7,24% | - |
| 04.03.2025 | 63,85 | 65,15 | 61,10 | 61,85 | -2,83% | - |
| 03.03.2025 | 66,10 | 66,15 | 63,28 | 63,65 | -3,34% | 30,00 |
| 28.02.2025 | 65,00 | 66,00 | 64,83 | 65,85 | 0,61% | - |
| 27.02.2025 | 69,85 | 69,85 | 65,38 | 65,45 | -6,03% | - |
| 26.02.2025 | 69,20 | 71,18 | 68,85 | 69,65 | 1,13% | 17,00 |
| 25.02.2025 | 68,25 | 70,33 | 67,90 | 68,88 | 1,03% | 100,00 |
| 24.02.2025 | 68,15 | 69,55 | 67,05 | 68,18 | 1,11% | - |