32,800€
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 32,76 | 32,76 | 32,75 | 32,75 | -0,15% | - |
| 16.02.2026 | 33,09 | 33,24 | 32,51 | 32,80 | 1,05% | 3.269,00 |
| 13.02.2026 | 32,14 | 32,83 | 31,89 | 32,46 | 1,22% | 6.062,00 |
| 12.02.2026 | 31,81 | 32,69 | 31,54 | 32,07 | 0,98% | 9.107,00 |
| 11.02.2026 | 32,85 | 33,39 | 31,54 | 31,76 | -4,28% | 15.187,00 |
| 10.02.2026 | 33,58 | 33,77 | 32,84 | 33,18 | -1,81% | 12.936,00 |
| 09.02.2026 | 33,00 | 33,95 | 32,56 | 33,79 | 3,91% | 26.925,00 |
| 06.02.2026 | 28,54 | 32,74 | 28,25 | 32,52 | 14,15% | 78.730,00 |
| 05.02.2026 | 28,73 | 28,97 | 27,68 | 28,49 | -0,94% | 19.868,00 |
| 04.02.2026 | 29,05 | 29,35 | 28,53 | 28,76 | -1,27% | 13.562,00 |
| 03.02.2026 | 28,89 | 29,57 | 28,89 | 29,13 | 0,41% | 9.541,00 |
| 02.02.2026 | 28,90 | 29,06 | 28,19 | 29,01 | 0,35% | 6.555,00 |
| 30.01.2026 | 28,00 | 29,31 | 28,00 | 28,91 | 3,25% | 15.054,00 |
| 29.01.2026 | 28,02 | 28,57 | 27,22 | 28,00 | 1,52% | 18.761,00 |
| 28.01.2026 | 28,30 | 28,30 | 27,55 | 27,58 | -1,64% | 12.930,00 |
| 27.01.2026 | 27,48 | 28,49 | 27,21 | 28,04 | 2,15% | 8.158,00 |
| 26.01.2026 | 27,75 | 28,25 | 27,36 | 27,45 | -0,47% | 5.306,00 |
| 23.01.2026 | 27,15 | 27,90 | 26,20 | 27,58 | 1,77% | 10.765,00 |
| 22.01.2026 | 28,59 | 28,69 | 26,00 | 27,10 | -4,85% | 32.226,00 |
| 21.01.2026 | 28,47 | 28,71 | 28,24 | 28,48 | 0,42% | 12.312,00 |
| 20.01.2026 | 27,85 | 28,62 | 27,62 | 28,36 | 1,00% | 18.026,00 |
| 19.01.2026 | 28,15 | 29,14 | 27,51 | 28,08 | -0,81% | 25.197,00 |
| 16.01.2026 | 25,81 | 28,49 | 25,81 | 28,31 | 9,94% | 35.357,00 |
| 15.01.2026 | 25,99 | 26,10 | 25,71 | 25,75 | -0,19% | 6.898,00 |
| 14.01.2026 | 25,67 | 25,82 | 25,18 | 25,80 | 1,53% | 5.232,00 |
| 13.01.2026 | 26,10 | 26,11 | 25,41 | 25,41 | -2,64% | 4.880,00 |
| 12.01.2026 | 25,75 | 26,18 | 25,75 | 26,10 | 2,39% | 19.283,00 |
| 09.01.2026 | 24,29 | 25,99 | 24,28 | 25,49 | 4,94% | 27.642,00 |
| 08.01.2026 | 24,65 | 24,97 | 24,16 | 24,29 | -1,22% | 7.681,00 |
| 07.01.2026 | 24,60 | 24,72 | 23,61 | 24,59 | 0,00% | 25.891,00 |
| 06.01.2026 | 23,80 | 24,59 | 23,75 | 24,59 | 3,36% | 20.237,00 |
| 05.01.2026 | 22,99 | 24,09 | 22,92 | 23,79 | 4,71% | 9.059,00 |
| 02.01.2026 | 22,01 | 22,93 | 21,81 | 22,72 | 3,46% | 11.412,00 |
| 30.12.2025 | 21,98 | 22,14 | 21,95 | 21,96 | 0,09% | 4.722,00 |
| 29.12.2025 | 22,06 | 22,06 | 21,36 | 21,94 | -0,36% | 9.105,00 |
| 23.12.2025 | 21,79 | 22,17 | 21,79 | 22,02 | 1,06% | 7.874,00 |
| 22.12.2025 | 21,53 | 21,89 | 21,53 | 21,79 | 0,88% | 6.463,00 |
| 19.12.2025 | 21,67 | 21,93 | 21,54 | 21,60 | -0,18% | 5.631,00 |
| 18.12.2025 | 21,12 | 21,92 | 21,03 | 21,64 | 3,05% | 12.115,00 |
| 17.12.2025 | 20,49 | 21,29 | 20,49 | 21,00 | 2,34% | 14.841,00 |
| 16.12.2025 | 20,99 | 20,99 | 20,41 | 20,52 | -2,89% | 11.959,00 |
| 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 |