1,344NOK
-0,70%
Echtzeit-Aktienkurs Kongsberg Automotive ASA
Bid:
Ask:
Aktienkurse zur Kongsberg Automotive ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,37 | 1,37 | 1,31 | 1,34 | -0,69% | - |
| 10.04.2025 | 1,33 | 1,41 | 1,33 | 1,35 | 4,35% | - |
| 09.04.2025 | 1,35 | 1,35 | 1,29 | 1,30 | -3,27% | - |
| 08.04.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 3,94% | - |
| 07.04.2025 | 1,24 | 1,29 | 1,16 | 1,29 | 3,55% | - |
| 04.04.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -4,65% | - |
| 03.04.2025 | 1,37 | 1,37 | 1,30 | 1,31 | -3,95% | - |
| 02.04.2025 | 1,42 | 1,42 | 1,35 | 1,36 | -2,77% | - |
| 01.04.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,31% | - |
| 31.03.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -0,50% | - |
| 28.03.2025 | 1,45 | 1,45 | 1,32 | 1,41 | -1,46% | - |
| 27.03.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -3,37% | - |
| 26.03.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,75% | - |
| 25.03.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,28% | - |
| 24.03.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -1,37% | - |
| 21.03.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,50% | - |
| 20.03.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,96% | - |
| 19.03.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 1,49% | - |
| 18.03.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,17% | - |
| 17.03.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -0,42% | - |
| 14.03.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,95% | - |
| 13.03.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,23% | - |
| 12.03.2025 | 1,50 | 1,50 | 1,47 | 1,49 | 0,62% | - |
| 11.03.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,62% | - |
| 10.03.2025 | 1,56 | 1,58 | 1,50 | 1,50 | -2,12% | - |
| 07.03.2025 | 1,55 | 1,55 | 1,51 | 1,54 | 0,64% | - |
| 06.03.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 7,71% | - |
| 05.03.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 1,50% | - |
| 04.03.2025 | 1,46 | 1,46 | 1,38 | 1,40 | -2,96% | - |
| 03.03.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,40% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,41% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -2,29% | - |
| 26.02.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -0,83% | - |
| 25.02.2025 | 1,54 | 1,54 | 1,46 | 1,52 | -0,84% | - |
| 24.02.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,89% | - |
| 21.02.2025 | 1,43 | 1,52 | 1,43 | 1,51 | 5,62% | - |
| 20.02.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,14% | - |
| 19.02.2025 | 1,43 | 1,48 | 1,43 | 1,45 | -0,34% | - |
| 18.02.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -0,08% | - |
| 17.02.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -0,72% | - |
| 14.02.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,41% | - |
| 13.02.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -1,64% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -5,52% | - |
| 11.02.2025 | 1,54 | 1,59 | 1,48 | 1,59 | -0,97% | - |
| 10.02.2025 | 1,57 | 1,60 | 1,54 | 1,60 | 3,45% | - |
| 07.02.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -0,36% | - |
| 06.02.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 2,41% | - |
| 05.02.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,01% | - |
| 04.02.2025 | 1,56 | 1,57 | 1,49 | 1,52 | -1,46% | - |
| 03.02.2025 | 1,72 | 1,72 | 1,51 | 1,54 | -9,56% | - |
| 31.01.2025 | 1,67 | 1,72 | 1,66 | 1,70 | 2,62% | - |
| 30.01.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 0,17% | - |
| 29.01.2025 | 1,69 | 1,69 | 1,63 | 1,66 | -0,67% | - |
| 28.01.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,37% | - |
| 27.01.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -0,70% | - |
| 24.01.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,29% | - |
| 23.01.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,39% | - |
| 22.01.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -1,49% | - |
| 21.01.2025 | 1,70 | 1,70 | 1,67 | 1,70 | 0,06% | - |
| 20.01.2025 | 1,70 | 1,70 | 1,67 | 1,70 | 0,26% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,17% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,68 | 1,69 | -3,41% | - |
| 15.01.2025 | 1,73 | 1,77 | 1,71 | 1,75 | 2,57% | - |
| 14.01.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 2,32% | - |
| 13.01.2025 | 1,74 | 1,74 | 1,66 | 1,67 | -2,41% | - |
| 10.01.2025 | 1,78 | 1,78 | 1,70 | 1,71 | -2,47% | - |
| 09.01.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -0,69% | - |
| 08.01.2025 | 1,80 | 1,80 | 1,74 | 1,77 | -0,89% | - |
| 07.01.2025 | 1,80 | 1,80 | 1,73 | 1,78 | 0,43% | - |
| 06.01.2025 | 1,93 | 1,93 | 1,67 | 1,78 | -6,49% | - |
| 03.01.2025 | 1,97 | 1,97 | 1,88 | 1,90 | -2,01% | - |
| 02.01.2025 | 1,97 | 1,98 | 1,93 | 1,94 | -0,46% | - |
| 30.12.2024 | 2,01 | 2,01 | 1,91 | 1,95 | -1,51% | - |
| 27.12.2024 | 2,11 | 2,11 | 1,97 | 1,98 | -3,83% | - |
| 23.12.2024 | 1,86 | 2,07 | 1,86 | 2,06 | 11,93% | - |
| 20.12.2024 | 1,93 | 1,95 | 1,82 | 1,84 | -3,05% | - |
| 19.12.2024 | 1,89 | 1,92 | 1,79 | 1,89 | 1,96% | - |
| 18.12.2024 | 1,72 | 1,86 | 1,72 | 1,86 | 10,45% | - |
| 17.12.2024 | 1,68 | 1,76 | 1,68 | 1,68 | 1,40% | - |
| 16.12.2024 | 1,67 | 1,69 | 1,65 | 1,66 | 0,60% | - |
| 13.12.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 1,84% | - |
| 12.12.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 2,55% | - |
| 11.12.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,27% | - |
| 10.12.2024 | 1,63 | 1,63 | 1,58 | 1,60 | -0,44% | - |
| 09.12.2024 | 1,59 | 1,61 | 1,58 | 1,61 | 2,26% | - |
| 06.12.2024 | 1,56 | 1,59 | 1,55 | 1,57 | 1,38% | - |
| 05.12.2024 | 1,56 | 1,56 | 1,52 | 1,55 | -0,01% | - |
| 04.12.2024 | 1,49 | 1,57 | 1,48 | 1,55 | 4,89% | - |
| 03.12.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 0,18% | - |
| 02.12.2024 | 1,52 | 1,52 | 1,46 | 1,47 | -1,88% | - |
| 29.11.2024 | 1,44 | 1,52 | 1,44 | 1,50 | 4,55% | - |
| 28.11.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 4,09% | - |
| 27.11.2024 | 1,40 | 1,40 | 1,36 | 1,38 | -0,30% | - |
| 26.11.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -1,61% | - |
| 25.11.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -1,58% | - |
| 22.11.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -0,44% | - |
| 21.11.2024 | 1,43 | 1,44 | 1,41 | 1,44 | 1,92% | - |
| 20.11.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -4,17% | - |
| 19.11.2024 | 1,51 | 1,51 | 1,45 | 1,47 | -1,31% | - |
| 18.11.2024 | 1,44 | 1,50 | 1,43 | 1,49 | 4,01% | - |