30,400€
-2,00%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,32 | 31,63 | 30,20 | 30,49 | -1,71% | 3.224,00 |
| 28.05.2026 | 30,07 | 31,03 | 30,00 | 31,02 | 6,31% | 7.012,00 |
| 27.05.2026 | 29,83 | 29,99 | 29,10 | 29,18 | -2,70% | 2.192,00 |
| 26.05.2026 | 28,62 | 29,99 | 28,44 | 29,99 | 4,24% | 6.540,00 |
| 25.05.2026 | 29,40 | 29,40 | 28,00 | 28,77 | -0,55% | 8.878,00 |
| 22.05.2026 | 29,21 | 29,39 | 28,87 | 28,93 | -0,86% | 5.772,00 |
| 21.05.2026 | 29,06 | 29,54 | 28,93 | 29,18 | 0,24% | 3.550,00 |
| 20.05.2026 | 28,18 | 29,89 | 28,11 | 29,11 | 3,23% | 7.635,00 |
| 19.05.2026 | 27,33 | 28,61 | 27,03 | 28,20 | 2,96% | 5.486,00 |
| 18.05.2026 | 26,34 | 27,54 | 26,23 | 27,39 | 3,01% | 4.537,00 |
| 15.05.2026 | 26,65 | 27,51 | 26,48 | 26,59 | -0,89% | 10.351,00 |
| 14.05.2026 | 27,22 | 27,41 | 26,80 | 26,83 | -1,58% | 2.142,00 |
| 13.05.2026 | 27,66 | 27,84 | 27,01 | 27,26 | -0,40% | 9.865,00 |
| 12.05.2026 | 26,91 | 27,72 | 26,62 | 27,37 | 0,85% | 7.289,00 |
| 11.05.2026 | 28,43 | 28,81 | 26,50 | 27,14 | -4,60% | 19.224,00 |
| 08.05.2026 | 28,94 | 29,31 | 28,24 | 28,45 | -1,93% | 5.451,00 |
| 07.05.2026 | 30,49 | 30,58 | 29,01 | 29,01 | -5,13% | 13.405,00 |
| 06.05.2026 | 29,01 | 31,95 | 28,57 | 30,58 | 8,44% | 16.750,00 |
| 05.05.2026 | 28,85 | 29,45 | 27,55 | 28,20 | -1,78% | 8.992,00 |
| 04.05.2026 | 28,33 | 29,14 | 28,33 | 28,71 | 2,03% | 4.526,00 |
| 30.04.2026 | 27,78 | 28,49 | 27,77 | 28,14 | 1,19% | 12.382,00 |
| 29.04.2026 | 27,75 | 28,18 | 27,75 | 27,81 | 0,32% | 4.530,00 |
| 28.04.2026 | 28,05 | 28,55 | 27,54 | 27,72 | -2,05% | 5.632,00 |
| 27.04.2026 | 28,27 | 28,92 | 28,10 | 28,30 | -0,11% | 7.674,00 |
| 24.04.2026 | 29,87 | 30,21 | 28,30 | 28,33 | -5,50% | 9.368,00 |
| 23.04.2026 | 29,70 | 31,09 | 29,35 | 29,98 | -11,56% | 15.883,00 |
| 22.04.2026 | 33,66 | 34,59 | 33,66 | 33,90 | 1,89% | 4.017,00 |
| 21.04.2026 | 33,32 | 33,96 | 33,27 | 33,27 | 0,18% | 8.292,00 |
| 20.04.2026 | 33,27 | 34,21 | 32,70 | 33,21 | -1,16% | 9.523,00 |
| 17.04.2026 | 34,05 | 34,67 | 32,50 | 33,60 | -2,30% | 12.514,00 |
| 16.04.2026 | 36,08 | 36,29 | 34,14 | 34,39 | -5,03% | 9.640,00 |
| 15.04.2026 | 35,65 | 36,21 | 35,53 | 36,21 | 1,40% | 5.614,00 |
| 14.04.2026 | 36,98 | 37,23 | 34,93 | 35,71 | -4,29% | 12.904,00 |
| 13.04.2026 | 37,17 | 37,69 | 36,64 | 37,31 | 2,08% | 7.054,00 |
| 10.04.2026 | 38,38 | 38,38 | 35,14 | 36,55 | -4,69% | 10.378,00 |
| 09.04.2026 | 37,43 | 38,74 | 37,12 | 38,35 | 1,75% | 6.002,00 |
| 08.04.2026 | 37,65 | 38,80 | 36,35 | 37,69 | -0,16% | 13.694,00 |
| 07.04.2026 | 38,35 | 38,35 | 37,20 | 37,75 | -0,66% | 14.740,00 |
| 02.04.2026 | 37,89 | 38,50 | 36,83 | 38,00 | -1,53% | 9.316,00 |
| 01.04.2026 | 37,54 | 39,28 | 36,50 | 38,59 | 3,04% | 18.906,00 |
| 31.03.2026 | 35,41 | 37,84 | 34,66 | 37,45 | 6,57% | 18.489,00 |
| 30.03.2026 | 33,18 | 35,65 | 33,18 | 35,14 | 5,97% | 7.262,00 |
| 27.03.2026 | 34,68 | 34,79 | 32,97 | 33,16 | -4,38% | 11.889,00 |
| 26.03.2026 | 34,89 | 35,23 | 34,55 | 34,68 | -0,69% | 2.804,00 |
| 25.03.2026 | 35,07 | 35,46 | 34,68 | 34,92 | 0,37% | 3.257,00 |
| 24.03.2026 | 34,14 | 34,79 | 34,03 | 34,79 | 0,14% | 5.103,00 |
| 23.03.2026 | 35,72 | 35,74 | 34,43 | 34,74 | -3,07% | 17.434,00 |
| 20.03.2026 | 37,81 | 38,00 | 35,75 | 35,84 | -5,11% | 6.841,00 |
| 19.03.2026 | 38,07 | 38,49 | 37,26 | 37,77 | -0,63% | 4.496,00 |
| 18.03.2026 | 37,20 | 38,40 | 36,89 | 38,01 | 3,09% | 8.255,00 |
| 17.03.2026 | 36,96 | 37,09 | 36,60 | 36,87 | -0,62% | 2.285,00 |
| 16.03.2026 | 37,25 | 37,48 | 36,60 | 37,10 | -0,16% | 8.620,00 |
| 13.03.2026 | 36,76 | 37,27 | 36,40 | 37,16 | 1,36% | 7.344,00 |
| 12.03.2026 | 34,85 | 36,99 | 34,85 | 36,66 | 4,18% | 7.453,00 |
| 11.03.2026 | 35,49 | 35,77 | 34,68 | 35,19 | -1,29% | 4.618,00 |
| 10.03.2026 | 35,84 | 36,01 | 34,58 | 35,65 | -0,67% | 10.163,00 |
| 09.03.2026 | 34,55 | 36,24 | 33,51 | 35,89 | 2,69% | 9.020,00 |
| 06.03.2026 | 34,65 | 35,35 | 34,30 | 34,95 | 1,90% | 4.824,00 |
| 05.03.2026 | 35,17 | 35,98 | 34,19 | 34,30 | -4,19% | 4.030,00 |
| 04.03.2026 | 34,80 | 36,24 | 34,80 | 35,80 | 3,26% | 4.840,00 |
| 03.03.2026 | 35,65 | 35,82 | 34,03 | 34,67 | -2,34% | 5.585,00 |
| 02.03.2026 | 34,71 | 36,57 | 34,71 | 35,50 | 2,13% | 24.065,00 |
| 27.02.2026 | 33,00 | 34,76 | 32,60 | 34,76 | 4,26% | 8.418,00 |
| 26.02.2026 | 34,01 | 34,57 | 33,34 | 33,34 | -1,97% | 3.430,00 |
| 25.02.2026 | 34,70 | 34,94 | 33,93 | 34,01 | -2,30% | 10.450,00 |
| 24.02.2026 | 34,96 | 34,97 | 34,01 | 34,81 | 0,52% | 4.939,00 |
| 23.02.2026 | 35,68 | 35,99 | 34,24 | 34,63 | -2,75% | 20.786,00 |
| 20.02.2026 | 34,71 | 35,71 | 34,71 | 35,61 | 2,18% | 7.330,00 |
| 19.02.2026 | 35,50 | 36,00 | 34,50 | 34,85 | -1,94% | 10.989,00 |
| 18.02.2026 | 33,49 | 36,01 | 33,49 | 35,54 | 6,50% | 26.577,00 |
| 17.02.2026 | 32,82 | 33,75 | 32,82 | 33,37 | 1,74% | 7.947,00 |
| 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 |