1.826,502NOK
0,30%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 383,00 | 391,00 | 357,00 | 366,10 | -4,04% | 4.108,00 |
| 05.06.2025 | 373,00 | 391,70 | 373,00 | 381,50 | 4,87% | 2.228,00 |
| 04.06.2025 | 369,00 | 377,75 | 358,00 | 363,80 | 0,33% | 3.228,00 |
| 02.06.2025 | 360,00 | 367,50 | 359,60 | 362,60 | -0,44% | 676,00 |
| 30.05.2025 | 370,50 | 370,50 | 362,00 | 364,20 | 0,55% | 552,00 |
| 28.05.2025 | 364,20 | 364,60 | 359,50 | 362,20 | 1,17% | 218,00 |
| 27.05.2025 | 352,80 | 358,00 | 352,10 | 358,00 | 2,29% | 957,00 |
| 26.05.2025 | 355,20 | 355,20 | 347,80 | 350,00 | 0,95% | 6.374,00 |
| 23.05.2025 | 353,80 | 353,80 | 339,90 | 346,70 | 1,20% | 47,00 |
| 22.05.2025 | 355,20 | 355,20 | 342,60 | 342,60 | -0,87% | 16,00 |
| 21.05.2025 | 340,00 | 349,20 | 340,00 | 345,60 | 2,22% | 242,00 |
| 20.05.2025 | 342,20 | 342,90 | 333,70 | 338,10 | -3,07% | 527,00 |
| 19.05.2025 | 330,10 | 348,80 | 330,10 | 348,80 | 3,20% | 408,00 |
| 16.05.2025 | 338,90 | 342,20 | 337,00 | 338,00 | 1,68% | 373,00 |
| 15.05.2025 | 334,00 | 335,00 | 330,60 | 332,40 | 2,85% | 198,00 |
| 14.05.2025 | 325,90 | 327,80 | 320,60 | 323,20 | 0,47% | 458,00 |
| 13.05.2025 | 324,60 | 324,90 | 316,80 | 321,70 | 1,51% | 332,00 |
| 12.05.2025 | 330,00 | 330,00 | 304,70 | 316,90 | -3,21% | 2.439,00 |
| 09.05.2025 | 357,00 | 368,60 | 324,70 | 327,40 | -8,73% | 10.286,00 |
| 08.05.2025 | 360,00 | 364,90 | 350,60 | 358,70 | 6,41% | 1.152,00 |
| 07.05.2025 | 344,40 | 344,40 | 337,10 | 337,10 | -0,47% | 168,00 |
| 06.05.2025 | 347,10 | 347,10 | 338,00 | 338,70 | -1,71% | 265,00 |
| 05.05.2025 | 341,40 | 344,60 | 339,10 | 344,60 | 2,04% | 636,00 |
| 02.05.2025 | 332,40 | 337,70 | 331,90 | 337,70 | 2,33% | 409,00 |
| 30.04.2025 | 326,20 | 332,10 | 326,20 | 330,00 | 3,64% | 498,00 |
| 29.04.2025 | 313,00 | 320,60 | 313,00 | 318,40 | 2,28% | 119,00 |
| 28.04.2025 | 312,60 | 312,60 | 311,00 | 311,30 | -0,32% | 53,00 |
| 25.04.2025 | 312,60 | 315,40 | 310,00 | 312,30 | 2,33% | 749,00 |
| 24.04.2025 | 301,40 | 306,40 | 301,40 | 305,20 | 0,63% | 335,00 |
| 23.04.2025 | 312,70 | 312,70 | 299,50 | 303,30 | -2,16% | 446,00 |
| 22.04.2025 | 321,60 | 326,30 | 308,20 | 310,00 | -3,16% | 828,00 |
| 16.04.2025 | 333,90 | 333,90 | 317,00 | 320,10 | -4,02% | 244,00 |
| 15.04.2025 | 323,90 | 333,50 | 320,70 | 333,50 | 5,84% | 358,00 |
| 14.04.2025 | 309,60 | 315,60 | 307,00 | 315,10 | 3,24% | 1.016,00 |
| 11.04.2025 | 306,40 | 307,70 | 300,00 | 305,20 | 0,10% | 331,00 |
| 10.04.2025 | 311,40 | 320,00 | 296,00 | 304,90 | 3,50% | 871,00 |
| 09.04.2025 | 293,20 | 299,90 | 281,60 | 294,60 | -1,57% | 9.150,00 |
| 08.04.2025 | 299,90 | 302,50 | 294,00 | 299,30 | -1,16% | 1.068,00 |
| 07.04.2025 | 288,00 | 302,80 | 260,00 | 302,80 | 3,70% | 12.122,00 |
| 04.04.2025 | 317,20 | 319,00 | 289,00 | 292,00 | -7,12% | 2.257,00 |
| 03.04.2025 | 297,60 | 315,00 | 288,40 | 314,40 | 3,42% | 1.234,00 |
| 02.04.2025 | 318,40 | 318,40 | 302,00 | 304,00 | -2,38% | 154,00 |
| 01.04.2025 | 307,80 | 316,00 | 307,80 | 311,40 | 2,10% | 420,00 |
| 31.03.2025 | 295,20 | 307,20 | 295,20 | 305,00 | 1,46% | 572,00 |
| 28.03.2025 | 310,60 | 310,60 | 300,00 | 300,60 | -3,09% | 664,00 |
| 27.03.2025 | 316,00 | 316,00 | 307,40 | 310,20 | -1,46% | 170,00 |
| 26.03.2025 | 314,20 | 316,60 | 312,00 | 314,80 | 1,61% | 450,00 |
| 25.03.2025 | 307,60 | 311,80 | 307,60 | 309,80 | -0,71% | 34,00 |
| 24.03.2025 | 319,20 | 319,20 | 312,00 | 312,00 | 0,71% | 990,00 |
| 21.03.2025 | 326,40 | 326,40 | 307,00 | 309,80 | -2,82% | 3.830,00 |
| 20.03.2025 | 324,80 | 324,80 | 310,00 | 318,80 | -1,97% | 2.057,00 |
| 19.03.2025 | 327,80 | 330,80 | 319,20 | 325,20 | 2,39% | 22.511,00 |
| 18.03.2025 | 338,20 | 340,00 | 317,60 | 317,60 | -4,80% | 1.423,00 |
| 17.03.2025 | 331,60 | 339,80 | 331,60 | 333,60 | 0,85% | 822,00 |
| 14.03.2025 | 321,40 | 330,80 | 316,60 | 330,80 | 4,88% | 1.616,00 |
| 13.03.2025 | 309,00 | 318,20 | 308,80 | 315,40 | 0,51% | 431,00 |
| 12.03.2025 | 314,00 | 314,00 | 302,00 | 313,80 | 4,25% | 882,00 |
| 11.03.2025 | 297,60 | 315,20 | 297,40 | 301,00 | -0,20% | 658,00 |
| 10.03.2025 | 312,00 | 317,60 | 301,20 | 301,60 | -3,64% | 2.066,00 |
| 07.03.2025 | 329,00 | 329,00 | 309,00 | 313,00 | -2,86% | 902,00 |
| 06.03.2025 | 330,00 | 333,20 | 320,00 | 322,20 | -0,86% | 889,00 |
| 05.03.2025 | 325,40 | 329,00 | 321,20 | 325,00 | 3,70% | 4.218,00 |
| 04.03.2025 | 324,20 | 329,80 | 311,20 | 313,40 | -1,01% | 2.874,00 |
| 03.03.2025 | 279,80 | 323,20 | 279,60 | 316,60 | 16,65% | 6.898,00 |
| 28.02.2025 | 270,40 | 273,20 | 269,20 | 271,40 | 0,74% | 1.133,00 |
| 27.02.2025 | 278,80 | 278,80 | 264,80 | 269,40 | -3,79% | 1.021,00 |
| 26.02.2025 | 275,00 | 282,40 | 271,40 | 280,00 | 4,01% | 450,00 |
| 25.02.2025 | 267,80 | 271,40 | 261,00 | 269,20 | 1,58% | 1.275,00 |
| 24.02.2025 | 271,40 | 271,60 | 263,40 | 265,00 | -1,78% | 680,00 |
| 21.02.2025 | 263,40 | 270,00 | 259,80 | 269,80 | 4,25% | 729,00 |
| 20.02.2025 | 256,00 | 264,40 | 255,20 | 258,80 | 2,13% | 1.781,00 |
| 19.02.2025 | 255,20 | 255,80 | 249,20 | 253,40 | 2,59% | 703,00 |
| 18.02.2025 | 252,00 | 255,00 | 242,80 | 247,00 | -1,75% | 1.017,00 |
| 17.02.2025 | 242,20 | 252,20 | 236,00 | 251,40 | 9,11% | 1.318,00 |
| 14.02.2025 | 230,00 | 238,20 | 226,20 | 230,40 | 1,14% | 970,00 |
| 13.02.2025 | 218,60 | 227,80 | 218,60 | 227,80 | 1,33% | 400,00 |
| 12.02.2025 | 226,00 | 226,40 | 221,60 | 224,80 | -0,35% | 714,00 |
| 11.02.2025 | 232,20 | 232,20 | 219,40 | 225,60 | -0,88% | 188,00 |
| 10.02.2025 | 238,00 | 241,00 | 227,60 | 227,60 | -5,87% | 425,00 |
| 07.02.2025 | 255,60 | 255,60 | 241,80 | 241,80 | -5,69% | 400,00 |
| 06.02.2025 | 262,00 | 262,00 | 253,40 | 256,40 | -2,58% | 284,00 |
| 05.02.2025 | 260,00 | 263,40 | 259,00 | 263,20 | -0,60% | 1.045,00 |
| 04.02.2025 | 268,40 | 268,40 | 264,80 | 264,80 | 0,08% | 30,00 |
| 03.02.2025 | 264,60 | 269,20 | 260,00 | 264,60 | -1,64% | 1.559,00 |
| 31.01.2025 | 267,20 | 269,60 | 265,40 | 269,00 | -0,74% | 104,00 |
| 30.01.2025 | 270,20 | 271,00 | 270,20 | 271,00 | -0,73% | 25,00 |
| 29.01.2025 | 269,80 | 273,80 | 269,80 | 273,00 | 0,59% | 35,00 |
| 28.01.2025 | 268,80 | 271,40 | 268,80 | 271,40 | 0,67% | 45,00 |
| 27.01.2025 | 263,80 | 269,60 | 263,80 | 269,60 | -1,32% | 176,00 |
| 24.01.2025 | 275,60 | 276,20 | 270,00 | 273,20 | 0,81% | 175,00 |
| 23.01.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 1,12% | 80,00 |
| 22.01.2025 | 259,60 | 268,00 | 259,60 | 268,00 | 3,80% | 152,00 |
| 21.01.2025 | 256,60 | 258,80 | 256,60 | 258,20 | 1,41% | 63,00 |
| 20.01.2025 | 253,20 | 254,60 | 253,20 | 254,60 | 2,25% | 1.094,00 |
| 17.01.2025 | 250,00 | 250,80 | 248,00 | 249,00 | 1,06% | 629,00 |
| 16.01.2025 | 245,80 | 246,60 | 244,80 | 246,40 | -0,73% | 203,00 |
| 15.01.2025 | 247,00 | 248,20 | 247,00 | 248,20 | 0,49% | 10,00 |
| 14.01.2025 | 240,00 | 247,20 | 240,00 | 247,00 | 2,75% | 35,00 |
| 13.01.2025 | 241,00 | 241,40 | 240,40 | 240,40 | -2,91% | 40,00 |
| 10.01.2025 | 249,60 | 249,60 | 246,80 | 247,60 | -2,98% | 60,00 |