27,255€
1,68%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |