67,600€
-0,44%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 75,65 | 75,73 | 73,53 | 74,38 | -0,70% | - |
| 18.11.2024 | 77,98 | 78,03 | 74,10 | 74,90 | -3,70% | 508,00 |
| 15.11.2024 | 77,05 | 78,60 | 75,25 | 77,78 | 0,58% | 30,00 |
| 14.11.2024 | 83,63 | 83,83 | 76,93 | 77,33 | -7,92% | 92,00 |
| 13.11.2024 | 80,88 | 84,08 | 80,63 | 83,98 | 3,16% | 40,00 |
| 12.11.2024 | 83,03 | 83,85 | 80,90 | 81,40 | -2,81% | - |
| 11.11.2024 | 82,78 | 84,43 | 82,63 | 83,75 | 1,12% | 20,00 |
| 08.11.2024 | 82,33 | 83,15 | 81,58 | 82,83 | 0,33% | 85,00 |
| 07.11.2024 | 85,53 | 85,60 | 81,65 | 82,55 | -3,34% | 43,00 |
| 06.11.2024 | 87,50 | 88,20 | 84,73 | 85,40 | -2,34% | - |
| 05.11.2024 | 86,65 | 87,50 | 85,35 | 87,45 | 1,24% | - |
| 04.11.2024 | 86,80 | 87,08 | 85,48 | 86,38 | -0,12% | - |
| 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% | - |