28,965€
-0,09%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 28,92 | 29,13 | 28,83 | 28,95 | -0,14% | 513,00 |
| 20.10.2026 | 29,69 | 29,69 | 28,64 | 28,99 | -2,26% | 497,00 |
| 19.10.2026 | 29,33 | 29,77 | 29,06 | 29,66 | 0,75% | 3.356,00 |
| 16.10.2026 | 28,66 | 29,75 | 28,10 | 29,44 | 2,97% | 9.741,00 |
| 15.10.2026 | 27,97 | 28,63 | 27,62 | 28,59 | 1,53% | 6.746,00 |
| 14.10.2026 | 27,75 | 28,45 | 27,75 | 28,16 | 1,66% | 718,00 |
| 13.10.2026 | 28,23 | 28,26 | 27,65 | 27,70 | -1,70% | 1.576,00 |
| 12.10.2026 | 27,76 | 28,18 | 27,43 | 28,18 | 1,37% | 1.361,00 |
| 09.10.2026 | 27,33 | 27,80 | 26,88 | 27,80 | 2,09% | 1.442,00 |
| 08.10.2026 | 27,62 | 27,62 | 26,98 | 27,23 | -1,48% | 4.015,00 |
| 07.10.2026 | 27,84 | 28,20 | 27,51 | 27,64 | -0,43% | 3.989,00 |
| 06.10.2026 | 28,47 | 28,62 | 27,73 | 27,76 | -2,77% | 4.083,00 |
| 05.10.2026 | 28,19 | 28,75 | 28,19 | 28,55 | 0,78% | 5.888,00 |
| 02.10.2026 | 28,78 | 28,96 | 28,20 | 28,33 | -1,43% | 2.147,00 |
| 01.10.2026 | 29,20 | 29,20 | 28,54 | 28,74 | -1,54% | 1.596,00 |
| 30.09.2026 | 29,18 | 29,68 | 28,99 | 29,19 | 0,72% | 6.904,00 |
| 29.09.2026 | 28,78 | 29,60 | 27,86 | 28,98 | 0,56% | 3.094,00 |
| 28.09.2026 | 28,76 | 29,03 | 28,55 | 28,82 | -0,76% | 1.766,00 |
| 25.09.2026 | 29,20 | 29,41 | 28,59 | 29,04 | -1,12% | 3.024,00 |
| 24.09.2026 | 30,35 | 30,35 | 29,20 | 29,37 | -3,74% | 582,00 |
| 23.09.2026 | 29,67 | 30,53 | 29,67 | 30,51 | 2,25% | 2.623,00 |
| 22.09.2026 | 29,76 | 30,14 | 29,51 | 29,84 | 0,24% | 1.441,00 |
| 21.09.2026 | 29,90 | 30,01 | 29,62 | 29,77 | 0,07% | 2.390,00 |
| 18.09.2026 | 30,12 | 30,51 | 29,43 | 29,75 | -0,30% | 2.871,00 |
| 17.09.2026 | 29,45 | 30,20 | 29,45 | 29,84 | 1,63% | 4.369,00 |
| 16.09.2026 | 28,45 | 29,36 | 28,45 | 29,36 | 2,66% | 1.079,00 |
| 15.09.2026 | 28,37 | 28,63 | 27,96 | 28,60 | 0,63% | 773,00 |
| 14.09.2026 | 27,76 | 28,50 | 27,76 | 28,42 | 1,50% | 3.597,00 |
| 11.09.2026 | 27,82 | 28,35 | 27,35 | 28,00 | 0,21% | 2.443,00 |
| 10.09.2026 | 28,15 | 28,65 | 27,76 | 27,94 | -0,46% | 3.741,00 |
| 09.09.2026 | 28,02 | 28,14 | 27,81 | 28,07 | -0,07% | 408,00 |
| 08.09.2026 | 27,52 | 28,20 | 27,52 | 28,09 | 1,33% | 1.673,00 |
| 07.09.2026 | 28,33 | 28,79 | 27,56 | 27,72 | -2,94% | 2.384,00 |
| 04.09.2026 | 28,58 | 28,62 | 28,25 | 28,56 | -0,14% | 642,00 |
| 03.09.2026 | 28,75 | 28,90 | 28,12 | 28,60 | -0,38% | 1.922,00 |
| 02.09.2026 | 28,95 | 29,15 | 28,54 | 28,71 | -1,44% | 1.864,00 |
| 01.09.2026 | 28,92 | 29,20 | 28,79 | 29,13 | 1,11% | 1.221,00 |
| 31.08.2026 | 28,54 | 29,40 | 28,54 | 28,81 | 0,84% | 2.381,00 |
| 28.08.2026 | 29,22 | 29,23 | 28,34 | 28,57 | -1,35% | 4.717,00 |
| 27.08.2026 | 28,59 | 29,14 | 28,56 | 28,96 | 1,29% | 1.291,00 |
| 26.08.2026 | 28,84 | 28,86 | 28,38 | 28,59 | -1,55% | 950,00 |
| 25.08.2026 | 28,75 | 29,12 | 28,56 | 29,04 | 1,36% | 697,00 |
| 24.08.2026 | 28,77 | 28,91 | 28,41 | 28,65 | -1,00% | 1.686,00 |
| 21.08.2026 | 29,51 | 29,51 | 28,73 | 28,94 | -1,80% | 1.067,00 |
| 20.08.2026 | 29,37 | 29,50 | 28,94 | 29,47 | 0,79% | 1.921,00 |
| 19.08.2026 | 29,75 | 30,10 | 29,24 | 29,24 | -2,31% | 1.894,00 |
| 18.08.2026 | 29,86 | 30,07 | 29,77 | 29,93 | 0,03% | 1.272,00 |
| 17.08.2026 | 31,02 | 31,02 | 29,92 | 29,92 | -3,23% | 5.140,00 |
| 14.08.2026 | 30,09 | 31,03 | 30,09 | 30,92 | 2,72% | 8.527,00 |
| 13.08.2026 | 30,18 | 30,68 | 29,91 | 30,10 | -0,17% | 5.373,00 |
| 12.08.2026 | 29,35 | 30,22 | 29,35 | 30,15 | 2,90% | 6.207,00 |
| 11.08.2026 | 28,50 | 29,58 | 28,50 | 29,30 | 3,10% | 8.518,00 |
| 10.08.2026 | 28,22 | 28,46 | 28,12 | 28,42 | 0,18% | 2.075,00 |
| 07.08.2026 | 28,85 | 29,09 | 28,22 | 28,37 | 1,50% | 1.453,00 |
| 06.08.2026 | 28,50 | 28,50 | 27,61 | 27,95 | -1,90% | 2.327,00 |
| 05.08.2026 | 28,39 | 28,81 | 28,35 | 28,49 | 1,24% | 2.128,00 |
| 04.08.2026 | 28,10 | 28,56 | 27,95 | 28,14 | 2,40% | 2.567,00 |
| 03.08.2026 | 27,22 | 27,54 | 27,00 | 27,48 | 0,99% | 4.205,00 |
| 31.07.2026 | 27,09 | 27,50 | 26,93 | 27,21 | 0,78% | 1.936,00 |
| 30.07.2026 | 26,56 | 27,00 | 26,50 | 27,00 | 1,93% | 1.065,00 |
| 29.07.2026 | 27,03 | 27,17 | 26,13 | 26,49 | -2,29% | 3.027,00 |
| 28.07.2026 | 26,47 | 27,20 | 26,46 | 27,11 | 2,19% | 1.454,00 |
| 27.07.2026 | 26,46 | 26,76 | 26,07 | 26,53 | -0,64% | 915,00 |
| 24.07.2026 | 26,50 | 26,76 | 26,47 | 26,70 | 0,56% | 259,00 |
| 23.07.2026 | 26,12 | 26,84 | 26,12 | 26,55 | 3,31% | 1.216,00 |
| 22.07.2026 | 25,18 | 26,00 | 25,18 | 25,70 | 1,90% | 1.581,00 |
| 21.07.2026 | 25,36 | 25,67 | 25,22 | 25,22 | 0,00% | 722,00 |
| 20.07.2026 | 25,66 | 25,66 | 25,01 | 25,22 | -0,39% | 4.992,00 |
| 17.07.2026 | 24,65 | 25,43 | 24,60 | 25,32 | 2,18% | 1.822,00 |
| 16.07.2026 | 24,85 | 25,00 | 24,40 | 24,78 | 0,16% | 1.332,00 |
| 15.07.2026 | 24,78 | 24,94 | 24,55 | 24,74 | -2,17% | 2.130,00 |
| 14.07.2026 | 25,16 | 25,48 | 24,59 | 25,29 | 0,68% | 3.399,00 |
| 13.07.2026 | 26,91 | 26,93 | 24,33 | 25,12 | -7,82% | 22.604,00 |
| 10.07.2026 | 28,19 | 28,21 | 26,85 | 27,25 | -3,40% | 2.483,00 |
| 09.07.2026 | 29,12 | 29,54 | 27,92 | 28,21 | -2,89% | 4.156,00 |
| 08.07.2026 | 28,88 | 29,27 | 28,20 | 29,05 | 1,18% | 3.275,00 |
| 07.07.2026 | 29,03 | 29,69 | 28,22 | 28,71 | -2,35% | 7.698,00 |
| 06.07.2026 | 29,28 | 30,16 | 29,27 | 29,40 | 0,41% | 6.668,00 |
| 03.07.2026 | 29,09 | 29,48 | 28,95 | 29,28 | 2,74% | 1.928,00 |
| 02.07.2026 | 27,50 | 29,00 | 27,41 | 28,50 | 4,43% | 5.158,00 |
| 01.07.2026 | 27,00 | 27,49 | 26,99 | 27,29 | 3,02% | 3.449,00 |
| 30.06.2026 | 26,01 | 26,71 | 25,97 | 26,49 | 1,96% | 6.661,00 |
| 29.06.2026 | 24,52 | 25,99 | 24,41 | 25,98 | 5,95% | 3.609,00 |
| 26.06.2026 | 25,42 | 25,42 | 23,00 | 24,52 | -3,65% | 26.860,00 |
| 25.06.2026 | 25,66 | 25,89 | 25,02 | 25,45 | -0,31% | 10.391,00 |
| 24.06.2026 | 26,01 | 26,26 | 25,53 | 25,53 | -5,16% | 7.533,00 |
| 23.06.2026 | 26,43 | 27,14 | 26,38 | 26,92 | 0,90% | 2.054,00 |
| 22.06.2026 | 27,41 | 27,64 | 26,41 | 26,68 | -2,45% | 6.653,00 |
| 19.06.2026 | 26,27 | 27,35 | 26,18 | 27,35 | 3,56% | 1.757,00 |
| 18.06.2026 | 26,90 | 27,49 | 26,35 | 26,41 | -1,97% | 4.894,00 |
| 17.06.2026 | 26,69 | 27,20 | 26,69 | 26,94 | 1,62% | 4.291,00 |
| 16.06.2026 | 26,22 | 27,26 | 25,97 | 26,51 | 1,96% | 5.307,00 |
| 15.06.2026 | 26,10 | 27,13 | 25,70 | 26,00 | -3,67% | 12.411,00 |
| 12.06.2026 | 27,83 | 27,83 | 26,61 | 26,99 | -3,30% | 4.286,00 |
| 11.06.2026 | 26,89 | 27,91 | 26,89 | 27,91 | 3,14% | 3.018,00 |
| 10.06.2026 | 28,38 | 29,61 | 26,63 | 27,06 | -4,65% | 11.865,00 |
| 09.06.2026 | 28,85 | 29,00 | 27,73 | 28,38 | -1,66% | 3.912,00 |
| 08.06.2026 | 28,41 | 29,47 | 28,21 | 28,86 | 1,30% | 2.481,00 |
| 05.06.2026 | 28,00 | 28,76 | 27,85 | 28,49 | 1,42% | 1.833,00 |
| 04.06.2026 | 28,35 | 28,50 | 27,82 | 28,09 | -0,71% | 2.787,00 |