29,005€
-2,19%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,69 | 29,73 | 28,60 | 29,00 | -2,23% | 536,00 |
| 19.10.2026 | 29,64 | 29,77 | 28,99 | 29,66 | 0,54% | 853,00 |
| 16.10.2026 | 28,38 | 29,74 | 28,04 | 29,50 | 3,15% | 1.206,00 |
| 15.10.2026 | 28,56 | 28,60 | 28,55 | 28,60 | 0,92% | - |
| 14.10.2026 | 27,80 | 28,49 | 27,79 | 28,34 | 2,07% | 606,00 |
| 13.10.2026 | 28,06 | 28,35 | 27,70 | 27,76 | -1,16% | 1.346,00 |
| 12.10.2026 | 27,64 | 28,24 | 27,40 | 28,09 | 1,39% | 3.092,00 |
| 09.10.2026 | 27,18 | 27,73 | 26,72 | 27,70 | 2,06% | 286,00 |
| 08.10.2026 | 27,56 | 27,56 | 26,95 | 27,14 | -1,79% | 5.776,00 |
| 07.10.2026 | 27,85 | 28,25 | 27,52 | 27,64 | -0,56% | 456,00 |
| 06.10.2026 | 28,56 | 28,75 | 27,72 | 27,79 | -2,82% | 809,00 |
| 05.10.2026 | 28,34 | 28,77 | 28,30 | 28,60 | 0,88% | 333,00 |
| 02.10.2026 | 28,79 | 29,10 | 28,22 | 28,35 | -1,44% | 2.256,00 |
| 01.10.2026 | 29,24 | 29,41 | 28,55 | 28,76 | -1,52% | 1.051,00 |
| 30.09.2026 | 29,17 | 29,65 | 28,75 | 29,21 | 0,67% | 5.602,00 |
| 29.09.2026 | 28,70 | 29,90 | 27,83 | 29,01 | 0,78% | 8.136,00 |
| 28.09.2026 | 28,85 | 29,22 | 28,51 | 28,79 | -0,59% | 1.712,00 |
| 25.09.2026 | 29,32 | 29,39 | 28,69 | 28,96 | -0,91% | 832,00 |
| 24.09.2026 | 30,45 | 30,48 | 29,19 | 29,22 | -4,37% | 3.946,00 |
| 23.09.2026 | 29,72 | 30,68 | 29,51 | 30,56 | 2,76% | 2.714,00 |
| 22.09.2026 | 29,80 | 30,32 | 29,60 | 29,74 | -0,22% | 11.946,00 |
| 21.09.2026 | 29,86 | 29,93 | 29,54 | 29,80 | 0,08% | 970,00 |
| 18.09.2026 | 30,06 | 30,09 | 29,43 | 29,78 | -0,50% | 1.678,00 |
| 17.09.2026 | 29,32 | 30,14 | 29,28 | 29,93 | 2,19% | 2.200,00 |
| 16.09.2026 | 28,55 | 29,43 | 28,50 | 29,29 | 2,68% | 6.127,00 |
| 15.09.2026 | 28,29 | 28,71 | 28,08 | 28,52 | 0,80% | 918,00 |
| 14.09.2026 | 27,92 | 28,64 | 27,77 | 28,30 | 1,34% | 2.181,00 |
| 11.09.2026 | 28,00 | 28,59 | 27,53 | 27,92 | -0,05% | 1.914,00 |
| 10.09.2026 | 28,04 | 28,65 | 27,81 | 27,94 | -0,13% | 1.832,00 |
| 09.09.2026 | 28,03 | 28,28 | 27,88 | 27,97 | -0,09% | 966,00 |
| 08.09.2026 | 27,66 | 28,11 | 27,49 | 28,00 | 1,21% | 2.331,00 |
| 07.09.2026 | 28,51 | 28,91 | 27,62 | 27,66 | -3,05% | 1.741,00 |
| 04.09.2026 | 28,56 | 28,77 | 28,27 | 28,53 | -0,12% | 780,00 |
| 03.09.2026 | 28,75 | 28,89 | 28,06 | 28,57 | -0,59% | 1.311,00 |
| 02.09.2026 | 29,06 | 29,35 | 28,70 | 28,74 | -1,00% | 17,00 |
| 01.09.2026 | 29,26 | 29,29 | 28,72 | 29,03 | -0,72% | 542,00 |
| 31.08.2026 | 28,61 | 29,35 | 28,60 | 29,24 | 2,35% | 323,00 |
| 28.08.2026 | 29,10 | 29,18 | 28,46 | 28,57 | -1,62% | 4.962,00 |
| 27.08.2026 | 28,60 | 29,34 | 28,56 | 29,04 | 1,50% | 3.249,00 |
| 26.08.2026 | 28,94 | 28,96 | 28,33 | 28,61 | -1,23% | 1.728,00 |
| 25.08.2026 | 28,55 | 29,19 | 28,23 | 28,96 | 1,70% | 440,00 |
| 24.08.2026 | 28,98 | 29,01 | 28,42 | 28,48 | -1,78% | 6.872,00 |
| 21.08.2026 | 29,45 | 29,52 | 28,74 | 28,99 | -1,48% | 1.962,00 |
| 20.08.2026 | 29,19 | 29,44 | 29,18 | 29,43 | 0,27% | 318,00 |