2,324NOK
-1,64%
Echtzeit-Aktienkurs Kongsberg Automotive ASA
Bid:
Ask:
Aktienkurse zur Kongsberg Automotive ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,40 | 2,40 | 2,27 | 2,28 | -3,35% | - |
| 12.12.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -0,27% | - |
| 11.12.2025 | 2,24 | 2,37 | 2,23 | 2,37 | 7,67% | - |
| 10.12.2025 | 2,28 | 2,28 | 2,18 | 2,20 | -2,01% | - |
| 09.12.2025 | 2,21 | 2,25 | 2,19 | 2,25 | 3,19% | - |
| 08.12.2025 | 2,12 | 2,18 | 2,07 | 2,18 | 8,04% | - |
| 05.12.2025 | 2,03 | 2,03 | 2,01 | 2,01 | 0,48% | - |
| 04.12.2025 | 2,02 | 2,02 | 1,98 | 2,00 | 1,08% | - |
| 03.12.2025 | 1,94 | 1,99 | 1,94 | 1,98 | 2,68% | - |
| 02.12.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 3,41% | - |
| 01.12.2025 | 1,86 | 1,88 | 1,83 | 1,87 | 2,40% | - |
| 28.11.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 2,26% | - |
| 27.11.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 0,76% | - |
| 26.11.2025 | 1,78 | 1,78 | 1,76 | 1,77 | 0,55% | - |
| 25.11.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 1,16% | - |
| 24.11.2025 | 1,75 | 1,76 | 1,73 | 1,74 | 0,35% | - |
| 20.11.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -0,42% | - |
| 19.11.2025 | 1,75 | 1,75 | 1,71 | 1,74 | 1,30% | - |
| 18.11.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -3,75% | - |
| 17.11.2025 | 1,79 | 1,81 | 1,78 | 1,79 | 2,71% | - |
| 14.11.2025 | 1,74 | 1,77 | 1,74 | 1,74 | 4,25% | - |
| 13.11.2025 | 1,66 | 1,71 | 1,64 | 1,67 | 1,12% | - |
| 12.11.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,25% | - |
| 11.11.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -0,90% | - |
| 10.11.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 0,29% | - |
| 06.11.2025 | 1,73 | 1,75 | 1,68 | 1,68 | -1,41% | - |
| 05.11.2025 | 1,73 | 1,77 | 1,70 | 1,70 | -0,77% | - |
| 04.11.2025 | 1,74 | 1,75 | 1,71 | 1,72 | 0,26% | - |
| 03.11.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -1,68% | - |
| 30.10.2025 | 1,76 | 1,76 | 1,72 | 1,74 | 0,47% | - |
| 29.10.2025 | 1,75 | 1,79 | 1,73 | 1,73 | -2,10% | - |
| 28.10.2025 | 1,76 | 1,77 | 1,72 | 1,77 | 1,86% | - |
| 27.10.2025 | 1,77 | 1,77 | 1,73 | 1,74 | 2,76% | - |
| 23.10.2025 | 1,66 | 1,70 | 1,64 | 1,69 | 2,99% | - |
| 22.10.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 1,87% | - |
| 21.10.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,27% | - |
| 17.10.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -0,24% | - |
| 16.10.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,02% | - |
| 15.10.2025 | 1,67 | 1,67 | 1,60 | 1,62 | -0,70% | - |
| 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% | - |