158,375€
-0,86%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,36 | 32,03 | 30,90 | 31,77 | 2,58% | 943,00 |
| 30.05.2025 | 31,80 | 31,94 | 30,97 | 30,97 | -3,07% | 145,00 |
| 29.05.2025 | 32,13 | 32,13 | 31,52 | 31,95 | -0,09% | 64,00 |
| 28.05.2025 | 31,48 | 31,98 | 31,17 | 31,98 | 1,59% | 815,00 |
| 27.05.2025 | 30,63 | 31,48 | 30,40 | 31,48 | 2,54% | 299,00 |
| 26.05.2025 | 30,98 | 31,00 | 30,41 | 30,70 | 2,78% | 1.404,00 |
| 23.05.2025 | 30,12 | 30,79 | 29,66 | 29,87 | -2,39% | 599,00 |
| 22.05.2025 | 30,68 | 30,80 | 29,90 | 30,60 | -0,03% | 554,00 |
| 21.05.2025 | 28,81 | 30,61 | 28,81 | 30,61 | 6,14% | 292,00 |
| 20.05.2025 | 29,40 | 29,40 | 28,84 | 28,84 | -3,83% | 107,00 |
| 19.05.2025 | 29,50 | 29,99 | 28,95 | 29,99 | 2,25% | 587,00 |
| 16.05.2025 | 28,83 | 29,50 | 28,64 | 29,33 | 0,48% | 324,00 |
| 15.05.2025 | 27,91 | 29,19 | 27,91 | 29,19 | 2,82% | 689,00 |
| 14.05.2025 | 27,77 | 28,60 | 27,72 | 28,39 | -0,04% | 800,00 |
| 13.05.2025 | 27,45 | 28,40 | 27,42 | 28,40 | 2,38% | 548,00 |
| 12.05.2025 | 28,05 | 28,05 | 26,69 | 27,74 | -2,32% | 769,00 |
| 09.05.2025 | 30,20 | 30,65 | 28,00 | 28,40 | -8,62% | 1.505,00 |
| 08.05.2025 | 30,00 | 31,22 | 30,00 | 31,08 | 4,16% | 333,00 |
| 07.05.2025 | 29,53 | 29,84 | 29,14 | 29,84 | -0,10% | 463,00 |
| 06.05.2025 | 29,76 | 29,87 | 28,80 | 29,87 | 0,27% | 1.170,00 |
| 05.05.2025 | 28,69 | 29,79 | 28,69 | 29,79 | 4,56% | 824,00 |
| 02.05.2025 | 28,69 | 28,78 | 28,10 | 28,49 | 0,18% | 299,00 |
| 30.04.2025 | 27,16 | 28,44 | 27,16 | 28,44 | 5,26% | 731,00 |
| 29.04.2025 | 26,36 | 27,02 | 26,36 | 27,02 | 2,35% | 144,00 |
| 28.04.2025 | 26,70 | 26,70 | 26,23 | 26,40 | 1,46% | 388,00 |
| 25.04.2025 | 26,39 | 26,48 | 26,02 | 26,02 | 0,58% | 645,00 |
| 24.04.2025 | 25,52 | 25,87 | 25,21 | 25,87 | 1,57% | 247,00 |
| 23.04.2025 | 26,51 | 26,51 | 25,47 | 25,47 | -4,54% | 26,00 |
| 22.04.2025 | 27,13 | 27,13 | 26,12 | 26,68 | -0,45% | 129,00 |
| 17.04.2025 | 27,60 | 27,60 | 26,65 | 26,80 | -1,47% | 122,00 |
| 16.04.2025 | 26,27 | 27,20 | 26,27 | 27,20 | -0,33% | 216,00 |
| 15.04.2025 | 26,56 | 27,29 | 26,55 | 27,29 | 3,41% | 188,00 |
| 14.04.2025 | 26,00 | 26,60 | 25,44 | 26,39 | 2,09% | 1.258,00 |
| 11.04.2025 | 24,98 | 25,85 | 24,58 | 25,85 | 3,94% | 691,00 |
| 10.04.2025 | 27,40 | 27,49 | 24,87 | 24,87 | -2,09% | 1.182,00 |
| 09.04.2025 | 24,70 | 25,40 | 23,78 | 25,40 | 0,12% | 984,00 |
| 08.04.2025 | 25,39 | 26,00 | 24,40 | 25,37 | -1,13% | 1.526,00 |
| 07.04.2025 | 22,32 | 25,99 | 22,00 | 25,66 | 7,01% | 1.100,00 |
| 04.04.2025 | 27,56 | 27,58 | 22,00 | 23,98 | -11,25% | 2.916,00 |
| 03.04.2025 | 26,58 | 27,04 | 26,34 | 27,02 | -1,24% | 158,00 |
| 02.04.2025 | 27,62 | 27,62 | 26,72 | 27,36 | -2,91% | 175,00 |
| 01.04.2025 | 27,22 | 28,22 | 27,08 | 28,18 | 2,92% | 325,00 |
| 31.03.2025 | 26,76 | 27,60 | 26,60 | 27,38 | 1,48% | 555,00 |
| 28.03.2025 | 27,96 | 27,96 | 26,60 | 26,98 | -4,26% | 259,00 |
| 27.03.2025 | 28,00 | 28,18 | 27,02 | 28,18 | 0,71% | 208,00 |
| 26.03.2025 | 27,20 | 27,98 | 27,20 | 27,98 | 2,04% | 133,00 |
| 25.03.2025 | 27,22 | 27,48 | 27,22 | 27,42 | 0,88% | 226,00 |
| 24.03.2025 | 27,60 | 27,74 | 27,18 | 27,18 | -0,37% | 643,00 |
| 21.03.2025 | 27,80 | 27,80 | 26,94 | 27,28 | -2,71% | 777,00 |
| 20.03.2025 | 28,00 | 28,12 | 26,90 | 28,04 | -2,57% | 692,00 |
| 19.03.2025 | 28,02 | 28,78 | 27,76 | 28,78 | 3,67% | 263,00 |
| 18.03.2025 | 28,92 | 28,92 | 27,64 | 27,76 | -6,15% | 877,00 |
| 17.03.2025 | 29,50 | 29,60 | 28,84 | 29,58 | 1,30% | 1.901,00 |
| 14.03.2025 | 26,48 | 29,20 | 26,48 | 29,20 | 5,80% | 1.387,00 |
| 13.03.2025 | 26,92 | 27,60 | 26,56 | 27,60 | 1,55% | 1.464,00 |
| 12.03.2025 | 26,72 | 27,18 | 26,00 | 27,18 | 3,03% | 291,00 |
| 10.03.2025 | 26,40 | 26,76 | 25,60 | 26,38 | 2,97% | 414,00 |
| 07.03.2025 | 27,52 | 27,62 | 25,58 | 25,62 | -6,90% | 548,00 |
| 06.03.2025 | 28,30 | 28,58 | 27,42 | 27,52 | -3,78% | 1.050,00 |
| 05.03.2025 | 26,80 | 28,60 | 26,80 | 28,60 | 2,14% | 1.599,00 |
| 04.03.2025 | 27,60 | 28,20 | 26,40 | 28,00 | -1,27% | 2.496,00 |
| 03.03.2025 | 25,30 | 28,40 | 25,28 | 28,36 | 21,40% | 2.818,00 |
| 28.02.2025 | 22,34 | 23,40 | 22,30 | 23,36 | 2,37% | 575,00 |
| 27.02.2025 | 23,56 | 23,58 | 22,42 | 22,82 | -3,22% | 550,00 |
| 26.02.2025 | 23,44 | 23,58 | 23,42 | 23,58 | 0,68% | 305,00 |
| 25.02.2025 | 22,54 | 23,42 | 22,54 | 23,42 | 3,45% | 119,00 |
| 24.02.2025 | 23,36 | 23,52 | 22,56 | 22,64 | -3,66% | 1.218,00 |
| 21.02.2025 | 21,72 | 23,50 | 21,72 | 23,50 | 4,82% | 83,00 |
| 20.02.2025 | 21,92 | 22,58 | 21,92 | 22,42 | 2,37% | 557,00 |
| 19.02.2025 | 21,18 | 22,60 | 21,18 | 21,90 | 3,40% | 1.310,00 |
| 18.02.2025 | 21,72 | 21,72 | 21,00 | 21,18 | -1,58% | 553,00 |
| 17.02.2025 | 20,20 | 21,52 | 19,80 | 21,52 | 7,65% | 1.258,00 |
| 14.02.2025 | 19,46 | 19,99 | 19,46 | 19,99 | 2,62% | 333,00 |
| 13.02.2025 | 18,98 | 19,55 | 18,40 | 19,48 | 1,46% | 1.207,00 |
| 12.02.2025 | 19,73 | 19,73 | 19,17 | 19,20 | -2,93% | 130,00 |
| 11.02.2025 | 19,28 | 19,78 | 19,12 | 19,78 | 2,97% | 871,00 |
| 10.02.2025 | 20,60 | 20,76 | 19,21 | 19,21 | -8,17% | 850,00 |
| 07.02.2025 | 22,08 | 22,08 | 20,90 | 20,92 | -5,25% | 218,00 |
| 06.02.2025 | 22,54 | 22,54 | 22,02 | 22,08 | -2,21% | 66,00 |
| 05.02.2025 | 22,36 | 22,62 | 22,28 | 22,58 | -0,70% | 311,00 |
| 04.02.2025 | 22,80 | 23,00 | 22,58 | 22,74 | -0,09% | 57,00 |
| 03.02.2025 | 22,96 | 22,96 | 22,04 | 22,76 | -1,47% | 1.304,00 |
| 31.01.2025 | 23,06 | 23,30 | 22,68 | 23,10 | -0,60% | 187,00 |
| 30.01.2025 | 23,20 | 23,48 | 23,04 | 23,24 | 0,35% | 240,00 |
| 29.01.2025 | 23,26 | 23,30 | 23,14 | 23,16 | 2,12% | 320,00 |
| 28.01.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -2,24% | - |
| 27.01.2025 | 22,68 | 23,20 | 22,68 | 23,20 | -1,61% | 16,00 |
| 24.01.2025 | 23,40 | 23,58 | 23,16 | 23,58 | -0,25% | 207,00 |
| 23.01.2025 | 23,00 | 23,64 | 23,00 | 23,64 | 4,14% | 328,00 |
| 22.01.2025 | 21,94 | 22,98 | 21,94 | 22,70 | 3,56% | 717,00 |
| 21.01.2025 | 21,56 | 21,94 | 21,56 | 21,92 | 1,95% | 42,00 |
| 20.01.2025 | 21,16 | 21,58 | 21,16 | 21,50 | 0,28% | 147,00 |
| 17.01.2025 | 20,90 | 21,46 | 20,90 | 21,44 | 2,19% | 336,00 |
| 16.01.2025 | 20,98 | 21,14 | 20,96 | 20,98 | -0,94% | 473,00 |
| 15.01.2025 | 21,14 | 21,18 | 20,90 | 21,18 | 1,24% | 105,00 |
| 14.01.2025 | 20,68 | 20,94 | 20,68 | 20,92 | 0,77% | 200,00 |
| 13.01.2025 | 21,56 | 21,56 | 20,60 | 20,76 | -3,44% | 469,00 |
| 10.01.2025 | 21,38 | 21,50 | 21,10 | 21,50 | -0,83% | 700,00 |
| 09.01.2025 | 22,42 | 22,42 | 21,68 | 21,68 | -2,69% | 405,00 |
| 08.01.2025 | 21,72 | 22,28 | 21,72 | 22,28 | 2,86% | 70,00 |