1,622NOK
-0,89%
Echtzeit-Aktienkurs Kongsberg Automotive ASA
Bid:
Ask:
Aktienkurse zur Kongsberg Automotive ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 0,18% | - |
| 14.10.2025 | 1,70 | 1,70 | 1,63 | 1,63 | -1,88% | - |
| 13.10.2025 | 1,60 | 1,68 | 1,58 | 1,66 | 4,56% | - |
| 10.10.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,67% | - |
| 09.10.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -0,98% | - |
| 08.10.2025 | 1,61 | 1,61 | 1,58 | 1,60 | -0,60% | - |
| 07.10.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -0,70% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,59% | - |
| 03.10.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,18% | - |
| 02.10.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,41% | - |
| 01.10.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -0,55% | - |
| 30.09.2025 | 1,64 | 1,64 | 1,62 | 1,63 | 1,69% | - |
| 29.09.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -3,33% | - |
| 26.09.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -0,92% | - |
| 25.09.2025 | 1,72 | 1,72 | 1,66 | 1,67 | -1,51% | - |
| 24.09.2025 | 1,70 | 1,70 | 1,68 | 1,70 | -0,20% | - |
| 23.09.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -0,71% | - |
| 22.09.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -0,05% | - |
| 18.09.2025 | 1,74 | 1,74 | 1,69 | 1,71 | 0,02% | - |
| 17.09.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -0,98% | - |
| 16.09.2025 | 1,74 | 1,74 | 1,71 | 1,73 | 0,83% | - |
| 15.09.2025 | 1,75 | 1,75 | 1,71 | 1,72 | -0,94% | - |
| 12.09.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -1,78% | - |
| 11.09.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 2,11% | - |
| 10.09.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,74% | - |
| 09.09.2025 | 1,78 | 1,78 | 1,74 | 1,76 | 0,47% | - |
| 08.09.2025 | 1,73 | 1,77 | 1,72 | 1,75 | 2,14% | - |
| 05.09.2025 | 1,74 | 1,74 | 1,71 | 1,71 | 0,20% | - |
| 04.09.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -0,05% | - |
| 03.09.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -0,95% | - |
| 02.09.2025 | 1,77 | 1,78 | 1,73 | 1,73 | -3,33% | - |
| 01.09.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -0,03% | - |
| 29.08.2025 | 1,79 | 1,79 | 1,76 | 1,79 | 1,48% | - |
| 28.08.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,25% | - |
| 27.08.2025 | 1,83 | 1,83 | 1,77 | 1,78 | -3,08% | - |
| 26.08.2025 | 1,85 | 1,85 | 1,79 | 1,84 | -0,02% | - |
| 25.08.2025 | 1,85 | 1,85 | 1,80 | 1,84 | 0,77% | - |
| 22.08.2025 | 1,84 | 1,84 | 1,81 | 1,82 | 0,63% | - |
| 21.08.2025 | 1,85 | 1,85 | 1,78 | 1,81 | -0,97% | - |
| 20.08.2025 | 1,85 | 1,85 | 1,81 | 1,83 | 0,22% | - |
| 19.08.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 2,38% | - |
| 18.08.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -0,99% | - |
| 15.08.2025 | 1,73 | 1,82 | 1,73 | 1,80 | 5,40% | - |
| 14.08.2025 | 1,70 | 1,75 | 1,69 | 1,71 | 1,17% | - |
| 13.08.2025 | 1,68 | 1,69 | 1,65 | 1,69 | 1,96% | - |
| 12.08.2025 | 1,54 | 1,66 | 1,49 | 1,66 | 8,62% | - |
| 11.08.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -2,61% | - |
| 08.08.2025 | 1,52 | 1,57 | 1,51 | 1,57 | 4,01% | - |
| 07.08.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 1,26% | - |
| 06.08.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,02% | - |
| 05.08.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,60% | - |
| 04.08.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,30% | - |
| 01.08.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -6,60% | - |
| 31.07.2025 | 1,55 | 1,62 | 1,50 | 1,62 | 4,99% | - |
| 30.07.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -1,40% | - |
| 29.07.2025 | 1,69 | 1,69 | 1,52 | 1,56 | -6,59% | - |
| 28.07.2025 | 1,68 | 1,68 | 1,65 | 1,67 | 1,35% | - |
| 25.07.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 1,72% | - |
| 24.07.2025 | 1,64 | 1,64 | 1,61 | 1,62 | 1,75% | - |
| 23.07.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -0,32% | - |
| 22.07.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,05% | - |
| 21.07.2025 | 1,61 | 1,61 | 1,58 | 1,60 | 0,26% | - |
| 18.07.2025 | 1,62 | 1,62 | 1,58 | 1,59 | -0,22% | - |
| 17.07.2025 | 1,61 | 1,61 | 1,58 | 1,60 | 0,41% | - |
| 16.07.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -0,14% | - |
| 15.07.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -1,10% | - |
| 14.07.2025 | 1,62 | 1,62 | 1,60 | 1,61 | 0,21% | - |
| 11.07.2025 | 1,61 | 1,62 | 1,59 | 1,61 | 2,73% | - |
| 10.07.2025 | 1,59 | 1,61 | 1,55 | 1,56 | -0,64% | - |
| 09.07.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 2,19% | - |
| 08.07.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -2,40% | - |
| 07.07.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,76% | - |
| 04.07.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,10% | - |
| 03.07.2025 | 1,65 | 1,65 | 1,59 | 1,63 | -0,82% | - |
| 02.07.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -0,36% | - |
| 01.07.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -1,95% | - |
| 30.06.2025 | 1,68 | 1,69 | 1,64 | 1,68 | 0,77% | - |
| 27.06.2025 | 1,65 | 1,67 | 1,62 | 1,66 | 1,43% | - |
| 26.06.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 1,82% | - |
| 25.06.2025 | 1,61 | 1,61 | 1,59 | 1,61 | 0,42% | - |
| 24.06.2025 | 1,64 | 1,64 | 1,58 | 1,61 | -1,33% | - |
| 23.06.2025 | 1,64 | 1,64 | 1,59 | 1,63 | -0,04% | - |
| 20.06.2025 | 1,62 | 1,69 | 1,60 | 1,63 | 1,00% | - |
| 19.06.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,52% | - |
| 18.06.2025 | 1,60 | 1,61 | 1,57 | 1,60 | 0,15% | - |
| 17.06.2025 | 1,63 | 1,63 | 1,58 | 1,60 | 0,35% | - |
| 16.06.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -2,42% | - |
| 13.06.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -0,68% | - |
| 12.06.2025 | 1,68 | 1,68 | 1,62 | 1,65 | -2,83% | - |
| 11.06.2025 | 1,62 | 1,69 | 1,61 | 1,69 | 6,25% | - |
| 10.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,44% | 101,00 |
| 09.06.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,03% | - |
| 06.06.2025 | 1,60 | 1,61 | 1,56 | 1,60 | 1,37% | - |
| 05.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,10% | 34.883,00 |
| 04.06.2025 | 1,73 | 1,73 | 1,64 | 1,65 | -3,53% | - |
| 03.06.2025 | 1,71 | 1,73 | 1,67 | 1,71 | 1,02% | - |
| 02.06.2025 | 1,64 | 1,71 | 1,64 | 1,69 | 4,06% | - |
| 30.05.2025 | 1,65 | 1,65 | 1,61 | 1,62 | -0,86% | - |
| 29.05.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,28% | - |
| 28.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,86% | 4.961,00 |