1,553NOK
2,39%
Echtzeit-Aktienkurs Kongsberg Automotive ASA
Bid:
Ask:
Aktienkurse zur Kongsberg Automotive ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 2,43% | - |
| 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% | - |
| 15.11.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 3,24% | - |
| 14.11.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 0,15% | - |
| 13.11.2024 | 1,41 | 1,41 | 1,37 | 1,39 | -1,39% | - |
| 12.11.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,66% | - |
| 11.11.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 0,29% | - |
| 08.11.2024 | 1,45 | 1,45 | 1,41 | 1,41 | -1,39% | - |
| 07.11.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 2,24% | - |
| 06.11.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 1,52% | - |
| 05.11.2024 | 1,39 | 1,42 | 1,33 | 1,38 | -0,53% | - |
| 04.11.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,44% | - |
| 01.11.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 31.10.2024 | 1,56 | 1,56 | 1,37 | 1,40 | -11,05% | - |
| 30.10.2024 | 1,55 | 1,58 | 1,52 | 1,58 | 3,16% | - |
| 29.10.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,45% | - |
| 28.10.2024 | 1,54 | 1,54 | 1,51 | 1,53 | 1,17% | - |
| 25.10.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,09% | - |
| 24.10.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,32% | - |
| 23.10.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -0,16% | - |
| 22.10.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,52% | - |
| 21.10.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -0,48% | - |
| 18.10.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -0,61% | - |
| 17.10.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,03% | - |
| 16.10.2024 | 1,56 | 1,60 | 1,56 | 1,58 | 2,20% | - |
| 15.10.2024 | 1,59 | 1,59 | 1,54 | 1,55 | -1,57% | - |
| 14.10.2024 | 1,57 | 1,58 | 1,54 | 1,57 | 1,19% | - |
| 11.10.2024 | 1,53 | 1,56 | 1,50 | 1,55 | 3,15% | - |
| 10.10.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 0,59% | - |
| 09.10.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 0,51% | - |
| 08.10.2024 | 1,50 | 1,51 | 1,47 | 1,49 | 0,15% | - |
| 07.10.2024 | 1,53 | 1,53 | 1,48 | 1,49 | -1,82% | - |
| 04.10.2024 | 1,57 | 1,57 | 1,51 | 1,52 | -1,78% | - |
| 03.10.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 1,33% | - |
| 02.10.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -1,08% | - |
| 01.10.2024 | 1,61 | 1,61 | 1,52 | 1,54 | -3,41% | - |
| 30.09.2024 | 1,62 | 1,62 | 1,57 | 1,59 | -0,33% | - |
| 27.09.2024 | 1,53 | 1,60 | 1,52 | 1,60 | 5,90% | - |
| 26.09.2024 | 1,58 | 1,58 | 1,50 | 1,51 | -3,37% | - |
| 25.09.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -0,72% | - |
| 24.09.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -1,71% | - |
| 23.09.2024 | 1,71 | 1,71 | 1,59 | 1,60 | -4,95% | - |
| 20.09.2024 | 1,64 | 1,69 | 1,58 | 1,68 | 3,21% | - |
| 19.09.2024 | 1,65 | 1,66 | 1,63 | 1,63 | 0,31% | - |
| 18.09.2024 | 1,73 | 1,73 | 1,62 | 1,63 | -5,08% | - |
| 17.09.2024 | 1,82 | 1,82 | 1,66 | 1,71 | -5,32% | - |
| 16.09.2024 | 1,87 | 1,87 | 1,77 | 1,81 | -1,15% | - |
| 13.09.2024 | 1,89 | 1,89 | 1,78 | 1,83 | -1,99% | - |