116,400€
1,75%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 114,60 | 116,90 | 114,55 | 116,35 | 1,70% | - |
| 03.12.2024 | 115,00 | 115,00 | 114,40 | 114,40 | -0,52% | 46,00 |
| 02.12.2024 | 111,00 | 115,00 | 111,00 | 115,00 | 4,36% | 9,00 |
| 29.11.2024 | 112,40 | 112,40 | 110,20 | 110,20 | -0,99% | 16,00 |
| 28.11.2024 | 113,20 | 113,20 | 111,30 | 111,30 | -0,98% | 70,00 |
| 27.11.2024 | 109,30 | 112,40 | 109,30 | 112,40 | 2,84% | 138,00 |
| 26.11.2024 | 112,10 | 113,00 | 109,30 | 109,30 | -3,45% | 444,00 |
| 25.11.2024 | 111,80 | 113,80 | 111,00 | 113,20 | 2,17% | 84,00 |
| 22.11.2024 | 111,40 | 111,40 | 110,40 | 110,80 | 1,14% | 1.056,00 |
| 21.11.2024 | 106,35 | 109,70 | 106,35 | 109,55 | 3,25% | - |
| 20.11.2024 | 105,70 | 106,60 | 105,70 | 106,10 | 0,00% | 96,00 |
| 19.11.2024 | 103,00 | 106,50 | 103,00 | 106,10 | 3,82% | 306,00 |
| 18.11.2024 | 102,30 | 103,30 | 102,20 | 102,20 | 0,20% | 220,00 |
| 15.11.2024 | 101,40 | 102,40 | 101,40 | 102,00 | -1,07% | 45,00 |
| 14.11.2024 | 104,50 | 105,70 | 103,10 | 103,10 | -1,72% | 79,00 |
| 13.11.2024 | 101,20 | 104,90 | 101,20 | 104,90 | 6,71% | 50,00 |
| 12.11.2024 | 98,40 | 98,40 | 98,30 | 98,30 | -0,05% | 3,00 |
| 11.11.2024 | 96,20 | 98,40 | 96,20 | 98,35 | 3,25% | 248,00 |
| 08.11.2024 | 96,40 | 96,40 | 95,25 | 95,25 | -0,88% | 70,00 |
| 07.11.2024 | 92,60 | 96,10 | 92,45 | 96,10 | 3,67% | 219,00 |
| 06.11.2024 | 95,95 | 95,95 | 92,70 | 92,70 | -1,01% | 31,00 |
| 05.11.2024 | 93,15 | 93,65 | 92,85 | 93,65 | -2,45% | 92,00 |
| 04.11.2024 | 96,00 | 96,00 | 96,00 | 96,00 | 0,16% | - |
| 01.11.2024 | 94,85 | 96,00 | 94,85 | 95,85 | 1,00% | 291,00 |
| 31.10.2024 | 97,15 | 98,30 | 94,90 | 94,90 | -2,92% | 100,00 |
| 30.10.2024 | 98,15 | 98,15 | 97,75 | 97,75 | -2,10% | 1,00 |
| 29.10.2024 | 98,90 | 99,95 | 98,90 | 99,85 | 1,78% | 177,00 |
| 28.10.2024 | 94,55 | 98,10 | 94,55 | 98,10 | 1,13% | 181,00 |
| 25.10.2024 | 97,65 | 98,00 | 97,00 | 97,00 | 0,94% | 14,00 |
| 24.10.2024 | 91,90 | 96,20 | 91,90 | 96,10 | 3,11% | 22,00 |
| 23.10.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -0,21% | - |
| 22.10.2024 | 92,85 | 93,40 | 92,20 | 93,40 | 0,16% | 58,00 |
| 21.10.2024 | 94,00 | 94,25 | 93,25 | 93,25 | -1,27% | 41,00 |
| 18.10.2024 | 96,00 | 96,00 | 94,45 | 94,45 | -1,31% | 3,00 |
| 17.10.2024 | 95,05 | 96,05 | 95,05 | 95,70 | 0,05% | 104,00 |
| 16.10.2024 | 96,85 | 96,85 | 95,65 | 95,65 | -1,29% | 5,00 |
| 15.10.2024 | 95,15 | 99,00 | 95,15 | 96,90 | 0,94% | 625,00 |
| 14.10.2024 | 90,55 | 96,00 | 90,55 | 96,00 | 5,09% | 990,00 |
| 11.10.2024 | 91,00 | 91,50 | 89,50 | 91,35 | -0,27% | 702,00 |
| 10.10.2024 | 92,00 | 92,50 | 91,60 | 91,60 | 0,27% | 49,00 |
| 09.10.2024 | 92,50 | 92,50 | 91,35 | 91,35 | -2,19% | 6,00 |
| 08.10.2024 | 90,60 | 95,10 | 90,60 | 93,40 | 1,80% | 90,00 |
| 07.10.2024 | 91,00 | 91,75 | 91,00 | 91,75 | 0,33% | 601,00 |
| 04.10.2024 | 93,15 | 93,15 | 91,45 | 91,45 | -0,60% | 40,00 |
| 03.10.2024 | 93,95 | 93,95 | 92,00 | 92,00 | -0,76% | 141,00 |
| 02.10.2024 | 92,70 | 92,70 | 92,70 | 92,70 | 0,32% | - |
| 01.10.2024 | 88,20 | 92,40 | 88,20 | 92,40 | 5,96% | 352,00 |
| 30.09.2024 | 87,80 | 87,80 | 86,45 | 87,20 | -0,11% | 160,00 |
| 27.09.2024 | 87,75 | 87,85 | 87,30 | 87,30 | -3,38% | 60,00 |
| 26.09.2024 | 90,35 | 90,35 | 90,35 | 90,35 | 0,39% | - |
| 25.09.2024 | 87,75 | 90,00 | 87,35 | 90,00 | 3,09% | 91,00 |
| 24.09.2024 | 90,60 | 90,60 | 87,30 | 87,30 | -2,46% | 16,00 |
| 23.09.2024 | 88,75 | 89,50 | 88,75 | 89,50 | 1,36% | 2,00 |
| 20.09.2024 | 87,50 | 89,15 | 87,50 | 88,30 | 3,34% | 71,00 |
| 19.09.2024 | 85,45 | 85,45 | 85,45 | 85,45 | -0,87% | - |
| 18.09.2024 | 85,40 | 87,10 | 85,40 | 86,20 | -0,12% | 258,00 |
| 17.09.2024 | 93,30 | 93,30 | 85,00 | 86,30 | -7,80% | 268,00 |
| 16.09.2024 | 92,70 | 93,60 | 92,70 | 93,60 | 1,52% | 100,00 |
| 13.09.2024 | 91,05 | 92,20 | 91,05 | 92,20 | 0,27% | 14,00 |
| 12.09.2024 | 89,35 | 91,95 | 89,35 | 91,95 | 4,49% | 125,00 |
| 11.09.2024 | 87,85 | 88,00 | 87,85 | 88,00 | -0,11% | 57,00 |
| 10.09.2024 | 86,65 | 88,10 | 86,65 | 88,10 | 0,11% | - |
| 09.09.2024 | 88,10 | 88,25 | 87,75 | 88,00 | 0,11% | 43,00 |
| 06.09.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -0,34% | - |
| 05.09.2024 | 92,30 | 92,30 | 88,20 | 88,20 | -4,60% | 341,00 |
| 04.09.2024 | 90,05 | 92,45 | 90,05 | 92,45 | 0,16% | 26,00 |
| 03.09.2024 | 92,65 | 94,05 | 92,30 | 92,30 | -0,38% | 344,00 |
| 02.09.2024 | 96,15 | 96,15 | 92,00 | 92,65 | -3,14% | 373,00 |
| 30.08.2024 | 96,50 | 96,50 | 95,65 | 95,65 | -0,21% | 265,00 |
| 29.08.2024 | 93,50 | 95,85 | 93,50 | 95,85 | 1,86% | 39,00 |
| 28.08.2024 | 92,40 | 94,10 | 92,40 | 94,10 | 2,90% | 122,00 |
| 27.08.2024 | 92,20 | 92,20 | 91,45 | 91,45 | -1,45% | 69,00 |
| 26.08.2024 | 93,80 | 93,80 | 92,75 | 92,80 | -1,59% | 13,00 |
| 23.08.2024 | 92,85 | 94,30 | 92,85 | 94,30 | 0,27% | 46,00 |
| 22.08.2024 | 93,80 | 94,70 | 92,95 | 94,05 | 1,29% | 123,00 |
| 21.08.2024 | 94,10 | 94,95 | 92,85 | 92,85 | -1,75% | 485,00 |
| 20.08.2024 | 92,80 | 94,50 | 92,80 | 94,50 | 1,07% | 291,00 |
| 19.08.2024 | 93,55 | 93,55 | 91,20 | 93,50 | -0,11% | 232,00 |
| 16.08.2024 | 93,05 | 93,60 | 93,05 | 93,60 | 0,43% | 50,00 |
| 15.08.2024 | 93,95 | 93,95 | 93,20 | 93,20 | -0,96% | 2,00 |
| 14.08.2024 | 92,50 | 94,10 | 92,50 | 94,10 | 1,95% | 74,00 |
| 13.08.2024 | 91,85 | 92,30 | 91,25 | 92,30 | 0,11% | 297,00 |
| 12.08.2024 | 91,00 | 92,20 | 90,45 | 92,20 | 2,22% | 202,00 |
| 09.08.2024 | 87,25 | 90,20 | 87,00 | 90,20 | 4,28% | 433,00 |
| 08.08.2024 | 89,40 | 89,40 | 86,45 | 86,50 | -2,26% | 50,00 |
| 07.08.2024 | 87,75 | 88,50 | 87,75 | 88,50 | 1,67% | - |
| 06.08.2024 | 83,80 | 87,55 | 83,80 | 87,05 | 3,88% | 17,00 |
| 05.08.2024 | 80,30 | 83,80 | 80,30 | 83,80 | -1,41% | 85,00 |
| 02.08.2024 | 91,05 | 91,05 | 85,00 | 85,00 | -9,62% | 89,00 |
| 01.08.2024 | 92,05 | 94,05 | 92,05 | 94,05 | 3,35% | 41,00 |
| 31.07.2024 | 91,05 | 92,55 | 91,00 | 91,00 | -0,71% | 1.004,00 |
| 30.07.2024 | 90,05 | 91,65 | 90,05 | 91,65 | -0,27% | 106,00 |
| 29.07.2024 | 91,00 | 91,90 | 91,00 | 91,90 | 1,88% | 197,00 |
| 26.07.2024 | 88,80 | 90,85 | 88,80 | 90,20 | 1,92% | 226,00 |
| 25.07.2024 | 91,85 | 91,85 | 88,25 | 88,50 | -4,84% | 603,00 |
| 24.07.2024 | 92,85 | 93,10 | 92,10 | 93,00 | 0,54% | 407,00 |
| 23.07.2024 | 92,00 | 93,20 | 91,75 | 92,50 | 0,38% | 1.346,00 |
| 22.07.2024 | 89,35 | 92,15 | 89,35 | 92,15 | 2,22% | 64,00 |
| 19.07.2024 | 89,85 | 90,60 | 89,30 | 90,15 | -0,88% | 1.071,00 |
| 18.07.2024 | 90,30 | 91,20 | 89,35 | 90,95 | -0,05% | 80,00 |