20,785€
-1,63%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 20,65 | 20,95 | 20,51 | 20,81 | -1,54% | 4.061,00 |
| 15.12.2025 | 21,60 | 21,60 | 20,92 | 21,13 | -1,54% | 10.338,00 |
| 12.12.2025 | 21,32 | 21,70 | 20,96 | 21,46 | 1,23% | 7.467,00 |
| 11.12.2025 | 21,66 | 21,70 | 21,04 | 21,20 | -1,85% | 8.750,00 |
| 10.12.2025 | 21,64 | 21,80 | 20,84 | 21,60 | -0,18% | 14.374,00 |
| 09.12.2025 | 21,65 | 22,19 | 21,59 | 21,64 | 0,19% | 9.251,00 |
| 08.12.2025 | 20,72 | 21,79 | 20,72 | 21,60 | 4,00% | 5.135,00 |
| 05.12.2025 | 20,77 | 21,11 | 20,68 | 20,77 | -0,05% | 3.707,00 |
| 04.12.2025 | 20,24 | 20,97 | 20,24 | 20,78 | 2,06% | 3.822,00 |
| 03.12.2025 | 20,36 | 20,80 | 20,00 | 20,36 | 0,84% | 5.003,00 |
| 02.12.2025 | 20,16 | 20,41 | 19,89 | 20,19 | -0,64% | 3.039,00 |
| 01.12.2025 | 20,39 | 20,39 | 19,92 | 20,32 | -0,78% | 5.328,00 |
| 28.11.2025 | 21,09 | 21,20 | 20,02 | 20,48 | -3,17% | 7.671,00 |
| 27.11.2025 | 19,96 | 21,15 | 19,96 | 21,15 | 6,68% | 5.106,00 |
| 26.11.2025 | 19,85 | 20,11 | 19,70 | 19,83 | 0,46% | 5.246,00 |
| 25.11.2025 | 19,14 | 19,86 | 19,14 | 19,74 | 2,81% | 3.129,00 |
| 24.11.2025 | 19,60 | 19,94 | 18,25 | 19,20 | -1,97% | 15.706,00 |
| 21.11.2025 | 20,13 | 20,65 | 19,44 | 19,58 | -2,83% | 16.374,00 |
| 20.11.2025 | 20,00 | 20,80 | 20,00 | 20,15 | 0,78% | 3.924,00 |
| 19.11.2025 | 20,54 | 20,81 | 19,45 | 20,00 | -2,84% | 16.599,00 |
| 18.11.2025 | 21,10 | 21,10 | 20,01 | 20,58 | -2,92% | 65.079,00 |
| 17.11.2025 | 20,79 | 21,49 | 20,70 | 21,20 | 2,32% | 2.378,00 |
| 14.11.2025 | 20,77 | 21,04 | 20,68 | 20,72 | -1,38% | 15.927,00 |
| 13.11.2025 | 20,65 | 21,19 | 20,65 | 21,01 | 1,94% | 3.872,00 |
| 12.11.2025 | 21,00 | 21,32 | 20,59 | 20,61 | -2,18% | 6.598,00 |
| 11.11.2025 | 21,65 | 21,65 | 20,85 | 21,07 | -2,36% | 15.954,00 |
| 10.11.2025 | 21,32 | 21,71 | 21,17 | 21,58 | 2,23% | 9.302,00 |
| 07.11.2025 | 20,79 | 21,27 | 20,72 | 21,11 | 2,03% | 10.816,00 |
| 06.11.2025 | 21,57 | 21,57 | 20,60 | 20,69 | -4,52% | 10.788,00 |
| 05.11.2025 | 21,74 | 21,74 | 21,20 | 21,67 | 0,14% | 6.600,00 |
| 04.11.2025 | 22,13 | 22,37 | 21,64 | 21,64 | -1,68% | 23.266,00 |
| 03.11.2025 | 22,60 | 22,67 | 22,01 | 22,01 | -2,61% | 24.656,00 |
| 31.10.2025 | 21,02 | 22,82 | 21,02 | 22,60 | 7,57% | 31.737,00 |
| 30.10.2025 | 25,51 | 25,59 | 20,70 | 21,01 | -18,25% | 116.066,00 |
| 29.10.2025 | 24,96 | 25,70 | 24,96 | 25,70 | 2,96% | 4.611,00 |
| 28.10.2025 | 25,36 | 25,36 | 24,96 | 24,96 | -1,85% | 6.148,00 |
| 27.10.2025 | 25,60 | 25,65 | 24,99 | 25,43 | -0,70% | 12.733,00 |
| 24.10.2025 | 25,58 | 25,76 | 25,09 | 25,61 | 0,67% | 5.786,00 |
| 23.10.2025 | 25,27 | 25,53 | 25,11 | 25,44 | 1,15% | 5.204,00 |
| 22.10.2025 | 25,50 | 25,64 | 24,94 | 25,15 | -1,57% | 4.656,00 |
| 21.10.2025 | 24,79 | 25,55 | 24,79 | 25,55 | 2,36% | 7.876,00 |
| 20.10.2025 | 24,99 | 25,35 | 24,62 | 24,96 | 0,12% | 12.462,00 |
| 17.10.2025 | 25,27 | 25,27 | 24,26 | 24,93 | -2,04% | 11.193,00 |
| 16.10.2025 | 25,09 | 25,66 | 24,83 | 25,45 | 0,71% | 11.453,00 |
| 15.10.2025 | 25,63 | 25,63 | 25,03 | 25,27 | -2,02% | 11.144,00 |
| 14.10.2025 | 25,81 | 25,84 | 25,20 | 25,79 | -0,19% | 9.887,00 |
| 13.10.2025 | 26,49 | 26,65 | 25,51 | 25,84 | -0,62% | 14.158,00 |
| 10.10.2025 | 26,48 | 26,76 | 25,56 | 26,00 | -1,66% | 12.188,00 |
| 09.10.2025 | 28,04 | 28,04 | 26,19 | 26,44 | -5,71% | 9.082,00 |
| 08.10.2025 | 27,22 | 28,04 | 27,22 | 28,04 | 3,24% | 7.393,00 |
| 07.10.2025 | 28,73 | 28,73 | 26,91 | 27,16 | -5,50% | 17.160,00 |
| 06.10.2025 | 29,01 | 29,09 | 28,11 | 28,74 | -0,31% | 11.365,00 |
| 03.10.2025 | 28,11 | 29,05 | 28,11 | 28,83 | 2,38% | 6.004,00 |
| 02.10.2025 | 27,47 | 28,62 | 27,46 | 28,16 | 2,25% | 17.329,00 |
| 01.10.2025 | 27,41 | 27,99 | 27,20 | 27,54 | 0,07% | 9.826,00 |
| 30.09.2025 | 27,48 | 27,85 | 27,15 | 27,52 | 0,70% | 5.994,00 |
| 29.09.2025 | 27,44 | 27,69 | 27,19 | 27,33 | -0,40% | 17.784,00 |
| 26.09.2025 | 27,26 | 27,48 | 26,94 | 27,44 | 0,70% | 5.593,00 |
| 25.09.2025 | 27,14 | 27,48 | 26,86 | 27,25 | 0,44% | 15.683,00 |
| 24.09.2025 | 26,47 | 27,38 | 26,33 | 27,13 | 2,53% | 24.989,00 |
| 23.09.2025 | 27,25 | 27,25 | 26,28 | 26,46 | -3,01% | 6.926,00 |
| 22.09.2025 | 25,88 | 27,28 | 25,88 | 27,28 | 4,52% | 15.126,00 |
| 19.09.2025 | 26,02 | 26,32 | 25,70 | 26,10 | 0,50% | 12.587,00 |
| 18.09.2025 | 26,29 | 26,53 | 25,91 | 25,97 | -1,22% | 8.178,00 |
| 17.09.2025 | 26,78 | 26,78 | 26,07 | 26,29 | -1,83% | 4.304,00 |
| 16.09.2025 | 27,14 | 27,69 | 26,59 | 26,78 | -1,51% | 4.247,00 |
| 15.09.2025 | 26,87 | 27,35 | 26,55 | 27,19 | 1,80% | 5.035,00 |
| 12.09.2025 | 26,99 | 27,00 | 26,53 | 26,71 | 0,56% | 5.657,00 |
| 11.09.2025 | 26,53 | 26,60 | 26,12 | 26,56 | 0,93% | 7.312,00 |
| 10.09.2025 | 25,24 | 26,38 | 25,15 | 26,32 | 5,49% | 7.034,00 |
| 09.09.2025 | 25,30 | 25,33 | 24,81 | 24,95 | -1,58% | 3.943,00 |
| 08.09.2025 | 25,49 | 25,88 | 25,09 | 25,35 | -0,37% | 2.798,00 |
| 05.09.2025 | 25,09 | 25,58 | 25,09 | 25,44 | 0,51% | 10.575,00 |
| 04.09.2025 | 25,77 | 25,77 | 24,86 | 25,31 | -1,63% | 2.279,00 |
| 03.09.2025 | 25,48 | 25,93 | 25,44 | 25,73 | 0,90% | 1.027,00 |
| 02.09.2025 | 26,68 | 26,78 | 25,50 | 25,50 | -5,03% | 6.899,00 |
| 01.09.2025 | 25,91 | 26,86 | 25,71 | 26,85 | 2,72% | 7.006,00 |
| 29.08.2025 | 25,27 | 26,14 | 25,27 | 26,14 | 4,27% | 6.774,00 |
| 28.08.2025 | 25,13 | 25,34 | 24,93 | 25,07 | -0,91% | 927,00 |
| 27.08.2025 | 25,03 | 25,30 | 24,89 | 25,30 | 0,44% | 8.814,00 |
| 26.08.2025 | 25,00 | 25,20 | 24,85 | 25,19 | 1,21% | 1.569,00 |
| 25.08.2025 | 25,19 | 25,19 | 24,85 | 24,89 | -1,19% | 2.310,00 |
| 22.08.2025 | 25,17 | 25,19 | 24,88 | 25,19 | 0,56% | 1.798,00 |
| 21.08.2025 | 23,84 | 25,10 | 23,78 | 25,05 | 5,56% | 16.951,00 |
| 20.08.2025 | 23,69 | 24,19 | 23,11 | 23,73 | 0,21% | 22.551,00 |
| 19.08.2025 | 25,26 | 25,47 | 23,44 | 23,68 | -5,43% | 37.983,00 |
| 18.08.2025 | 24,50 | 25,49 | 24,50 | 25,04 | 1,91% | 12.791,00 |
| 15.08.2025 | 25,21 | 25,21 | 24,47 | 24,57 | -2,34% | 4.581,00 |
| 14.08.2025 | 24,81 | 25,23 | 24,80 | 25,16 | 1,41% | 6.932,00 |
| 13.08.2025 | 25,26 | 25,34 | 24,34 | 24,81 | -1,70% | 7.408,00 |
| 12.08.2025 | 24,43 | 25,39 | 24,43 | 25,24 | 3,06% | 8.418,00 |
| 11.08.2025 | 24,42 | 24,72 | 23,91 | 24,49 | -1,37% | 20.766,00 |
| 08.08.2025 | 24,89 | 25,26 | 24,23 | 24,83 | -0,32% | 11.493,00 |
| 07.08.2025 | 25,79 | 26,04 | 24,67 | 24,91 | -3,64% | 19.361,00 |
| 06.08.2025 | 26,29 | 26,40 | 25,69 | 25,85 | -1,22% | 5.557,00 |
| 05.08.2025 | 26,09 | 26,29 | 26,01 | 26,17 | 0,46% | 6.828,00 |
| 04.08.2025 | 26,09 | 26,18 | 25,81 | 26,05 | 0,54% | 4.249,00 |
| 01.08.2025 | 26,39 | 26,45 | 25,38 | 25,91 | -1,82% | 5.878,00 |
| 31.07.2025 | 26,14 | 26,89 | 26,05 | 26,39 | 0,96% | 10.225,00 |
| 30.07.2025 | 26,30 | 26,39 | 25,65 | 26,14 | -0,38% | 21.156,00 |