24,905€
-2,03%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 25,77 | 26,36 | 25,64 | 26,24 | 2,46% | 6.698,00 |
| 28.07.2025 | 26,51 | 26,51 | 25,29 | 25,61 | -1,58% | 11.080,00 |
| 25.07.2025 | 25,87 | 26,20 | 25,49 | 26,02 | 1,40% | 13.721,00 |
| 24.07.2025 | 26,81 | 26,99 | 25,35 | 25,66 | -4,29% | 12.416,00 |
| 23.07.2025 | 26,60 | 26,81 | 26,10 | 26,81 | 0,90% | 17.003,00 |
| 22.07.2025 | 26,26 | 26,84 | 25,74 | 26,57 | 1,03% | 18.347,00 |
| 21.07.2025 | 27,10 | 27,29 | 25,55 | 26,30 | -3,63% | 18.630,00 |
| 18.07.2025 | 26,99 | 27,48 | 26,60 | 27,29 | 1,49% | 13.807,00 |
| 17.07.2025 | 26,41 | 26,99 | 26,21 | 26,89 | 1,63% | 13.763,00 |
| 16.07.2025 | 27,31 | 27,31 | 26,34 | 26,46 | -3,11% | 20.782,00 |
| 15.07.2025 | 27,03 | 27,47 | 26,54 | 27,31 | 0,81% | 20.058,00 |
| 14.07.2025 | 27,90 | 27,99 | 27,01 | 27,09 | -3,59% | 30.556,00 |
| 11.07.2025 | 27,71 | 28,25 | 27,32 | 28,10 | 1,41% | 14.684,00 |
| 10.07.2025 | 27,96 | 28,80 | 27,31 | 27,71 | -0,89% | 24.541,00 |
| 09.07.2025 | 31,99 | 31,99 | 27,10 | 27,96 | -11,57% | 131.211,00 |
| 08.07.2025 | 31,52 | 31,95 | 30,53 | 31,62 | 0,35% | 8.927,00 |
| 07.07.2025 | 30,84 | 31,55 | 30,84 | 31,51 | 2,61% | 18.236,00 |
| 04.07.2025 | 30,32 | 31,13 | 30,32 | 30,71 | 1,09% | 6.777,00 |
| 03.07.2025 | 30,81 | 30,95 | 30,13 | 30,38 | -1,97% | 5.015,00 |
| 02.07.2025 | 31,68 | 31,68 | 29,91 | 30,99 | -2,67% | 44.148,00 |
| 01.07.2025 | 33,29 | 33,29 | 31,52 | 31,84 | -4,67% | 48.607,00 |
| 30.06.2025 | 32,51 | 33,43 | 32,29 | 33,40 | 2,45% | 40.102,00 |
| 27.06.2025 | 32,67 | 32,71 | 31,72 | 32,60 | -0,03% | 11.175,00 |
| 26.06.2025 | 31,99 | 32,80 | 30,93 | 32,61 | 2,35% | 12.824,00 |
| 25.06.2025 | 31,99 | 31,99 | 30,69 | 31,86 | 0,03% | 38.124,00 |
| 24.06.2025 | 33,82 | 33,82 | 31,70 | 31,85 | -3,72% | 24.751,00 |
| 23.06.2025 | 34,37 | 34,90 | 32,46 | 33,08 | -2,53% | 17.804,00 |
| 20.06.2025 | 33,48 | 34,25 | 33,48 | 33,94 | 1,71% | 9.332,00 |
| 19.06.2025 | 34,33 | 34,33 | 32,90 | 33,37 | -3,22% | 13.532,00 |
| 18.06.2025 | 33,92 | 34,54 | 33,70 | 34,48 | 0,97% | 10.740,00 |
| 17.06.2025 | 33,66 | 34,21 | 32,82 | 34,15 | 1,22% | 7.984,00 |
| 16.06.2025 | 34,28 | 34,44 | 33,28 | 33,74 | -0,94% | 17.175,00 |
| 13.06.2025 | 33,40 | 34,29 | 33,40 | 34,06 | 1,55% | 20.519,00 |
| 12.06.2025 | 32,88 | 33,54 | 32,53 | 33,54 | 1,70% | 15.593,00 |
| 11.06.2025 | 32,35 | 33,19 | 31,64 | 32,98 | 2,68% | 14.466,00 |
| 10.06.2025 | 32,09 | 32,98 | 31,64 | 32,12 | 2,95% | 35.881,00 |
| 09.06.2025 | 32,48 | 32,49 | 31,20 | 31,20 | -3,55% | 9.081,00 |
| 06.06.2025 | 34,10 | 34,30 | 31,59 | 32,35 | -4,85% | 35.545,00 |
| 05.06.2025 | 31,99 | 36,70 | 31,81 | 34,00 | 6,27% | 76.435,00 |
| 04.06.2025 | 32,60 | 32,60 | 31,18 | 32,00 | -2,10% | 11.646,00 |