68,225€
4,96%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 64,83 | 69,15 | 64,83 | 68,28 | 5,69% | 40,00 |
| 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% | - |
| 21.02.2025 | 68,90 | 68,98 | 66,60 | 67,43 | -1,96% | 167,00 |
| 20.02.2025 | 67,48 | 68,90 | 67,48 | 68,78 | 1,81% | 80,00 |
| 19.02.2025 | 64,63 | 67,78 | 64,63 | 67,55 | 4,40% | 25,00 |
| 18.02.2025 | 64,83 | 65,18 | 64,38 | 64,70 | -0,31% | - |
| 17.02.2025 | 62,85 | 64,90 | 62,78 | 64,90 | 3,02% | 30,00 |
| 14.02.2025 | 62,70 | 63,73 | 62,70 | 63,00 | 0,64% | - |
| 13.02.2025 | 63,63 | 64,15 | 62,48 | 62,60 | -1,03% | - |
| 12.02.2025 | 63,28 | 64,13 | 62,73 | 63,25 | -0,04% | - |
| 11.02.2025 | 62,08 | 63,40 | 61,85 | 63,28 | 1,77% | - |
| 10.02.2025 | 61,68 | 62,73 | 61,63 | 62,18 | 1,14% | 156,00 |
| 07.02.2025 | 60,75 | 62,03 | 60,70 | 61,48 | 1,78% | - |
| 06.02.2025 | 62,35 | 62,43 | 59,10 | 60,40 | -3,01% | - |
| 05.02.2025 | 63,35 | 63,38 | 61,73 | 62,28 | -1,93% | - |
| 04.02.2025 | 63,45 | 63,90 | 62,58 | 63,50 | -0,08% | - |
| 03.02.2025 | 62,93 | 63,85 | 62,50 | 63,55 | -1,32% | 170,00 |
| 31.01.2025 | 64,85 | 65,83 | 64,30 | 64,40 | -0,77% | 50,00 |
| 30.01.2025 | 64,83 | 66,05 | 64,63 | 64,90 | 0,46% | - |
| 29.01.2025 | 66,05 | 66,53 | 64,45 | 64,60 | -1,41% | - |
| 28.01.2025 | 66,15 | 67,43 | 65,10 | 65,53 | -1,32% | - |
| 27.01.2025 | 67,20 | 67,60 | 65,05 | 66,40 | -2,25% | 25,00 |
| 24.01.2025 | 68,83 | 69,53 | 67,90 | 67,93 | -1,52% | - |
| 23.01.2025 | 69,73 | 69,90 | 67,88 | 68,98 | -0,86% | - |
| 22.01.2025 | 69,28 | 70,73 | 69,23 | 69,58 | 0,22% | 20,00 |
| 21.01.2025 | 69,18 | 69,45 | 68,50 | 69,43 | -0,04% | - |
| 20.01.2025 | 68,73 | 69,73 | 68,58 | 69,45 | 1,09% | 150,00 |
| 17.01.2025 | 67,63 | 68,90 | 67,63 | 68,70 | 1,66% | - |
| 16.01.2025 | 68,35 | 68,70 | 67,33 | 67,58 | -0,59% | - |
| 15.01.2025 | 66,15 | 68,23 | 66,15 | 67,98 | 2,68% | - |
| 14.01.2025 | 66,68 | 67,15 | 65,98 | 66,20 | -0,41% | - |
| 13.01.2025 | 65,60 | 66,48 | 65,30 | 66,48 | 0,95% | - |
| 10.01.2025 | 66,83 | 67,05 | 64,80 | 65,85 | -1,68% | 200,00 |
| 09.01.2025 | 66,88 | 67,23 | 66,28 | 66,98 | -0,15% | - |
| 08.01.2025 | 68,48 | 68,83 | 66,73 | 67,08 | -2,44% | - |
| 07.01.2025 | 70,40 | 71,13 | 68,25 | 68,75 | -2,45% | 150,00 |
| 06.01.2025 | 69,95 | 71,10 | 69,78 | 70,48 | 0,79% | - |
| 03.01.2025 | 69,55 | 69,98 | 68,93 | 69,93 | 0,65% | - |
| 02.01.2025 | 69,13 | 70,40 | 68,95 | 69,48 | 1,02% | - |
| 30.12.2024 | 69,40 | 69,45 | 68,48 | 68,78 | -1,19% | - |
| 27.12.2024 | 68,65 | 70,28 | 68,55 | 69,60 | 1,16% | - |
| 23.12.2024 | 68,55 | 69,10 | 67,83 | 68,80 | 0,55% | - |
| 20.12.2024 | 67,95 | 68,73 | 67,08 | 68,43 | 0,37% | - |
| 19.12.2024 | 68,60 | 69,05 | 68,03 | 68,18 | -0,73% | - |
| 18.12.2024 | 67,80 | 69,78 | 67,70 | 68,68 | 1,40% | 809,00 |
| 17.12.2024 | 68,50 | 68,60 | 67,48 | 67,73 | -1,38% | - |
| 16.12.2024 | 69,50 | 69,73 | 68,48 | 68,68 | -1,15% | - |
| 13.12.2024 | 67,95 | 69,65 | 67,95 | 69,48 | 1,68% | - |
| 12.12.2024 | 68,08 | 68,70 | 67,98 | 68,33 | 0,15% | 65,00 |
| 11.12.2024 | 67,55 | 68,48 | 66,88 | 68,23 | 1,34% | - |
| 10.12.2024 | 68,45 | 68,75 | 67,18 | 67,33 | -1,89% | - |
| 09.12.2024 | 71,08 | 71,53 | 68,35 | 68,63 | -3,24% | 140,00 |
| 06.12.2024 | 71,50 | 72,08 | 70,85 | 70,93 | -0,80% | - |
| 05.12.2024 | 71,50 | 72,88 | 71,33 | 71,50 | 0,00% | 400,00 |
| 04.12.2024 | 69,78 | 71,95 | 69,73 | 71,50 | 2,44% | 171,00 |
| 03.12.2024 | 72,85 | 73,00 | 68,63 | 69,80 | -4,22% | - |
| 02.12.2024 | 72,38 | 76,13 | 72,15 | 72,88 | 0,45% | - |
| 29.11.2024 | 74,88 | 75,38 | 72,08 | 72,55 | -3,33% | - |
| 28.11.2024 | 74,88 | 75,55 | 74,73 | 75,05 | 0,60% | - |
| 27.11.2024 | 73,48 | 75,00 | 73,38 | 74,60 | 1,39% | - |
| 26.11.2024 | 73,83 | 74,38 | 72,95 | 73,58 | -0,71% | - |
| 25.11.2024 | 74,85 | 75,33 | 73,95 | 74,10 | -0,67% | 100,00 |
| 22.11.2024 | 73,68 | 75,08 | 73,28 | 74,60 | 1,43% | - |
| 21.11.2024 | 73,90 | 74,33 | 73,13 | 73,55 | -1,37% | 225,00 |
| 20.11.2024 | 75,25 | 75,45 | 73,88 | 74,58 | 0,27% | - |