20,805€
-1,33%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 20,65 | 20,95 | 20,55 | 20,83 | -1,23% | 95,00 |
| 15.12.2025 | 21,15 | 21,25 | 20,89 | 21,09 | -1,38% | - |
| 12.12.2025 | 21,26 | 21,63 | 20,96 | 21,38 | -0,02% | - |
| 11.12.2025 | 21,10 | 21,39 | 20,98 | 21,39 | -0,35% | - |
| 10.12.2025 | 21,53 | 21,73 | 20,93 | 21,46 | -0,23% | 315,00 |
| 09.12.2025 | 21,75 | 22,16 | 21,51 | 21,51 | -0,97% | - |
| 08.12.2025 | 20,78 | 21,72 | 20,76 | 21,72 | 5,33% | 238,00 |
| 05.12.2025 | 20,73 | 21,11 | 20,62 | 20,62 | -1,25% | 600,00 |
| 04.12.2025 | 20,34 | 20,95 | 20,32 | 20,88 | 3,93% | 260,00 |
| 03.12.2025 | 20,57 | 20,68 | 20,09 | 20,09 | -0,10% | - |
| 02.12.2025 | 20,25 | 20,47 | 19,84 | 20,11 | 0,40% | - |
| 01.12.2025 | 20,14 | 20,31 | 19,86 | 20,03 | -1,48% | - |
| 28.11.2025 | 21,18 | 21,20 | 20,20 | 20,33 | -0,97% | 625,00 |
| 27.11.2025 | 19,87 | 21,11 | 19,87 | 20,53 | 4,64% | - |
| 26.11.2025 | 19,85 | 20,12 | 19,62 | 19,62 | 1,45% | - |
| 25.11.2025 | 19,16 | 19,85 | 19,15 | 19,34 | 1,26% | 450,00 |
| 24.11.2025 | 19,10 | 19,89 | 18,51 | 19,10 | -2,70% | 210,00 |
| 21.11.2025 | 20,30 | 20,58 | 19,46 | 19,63 | -4,89% | 5,00 |
| 20.11.2025 | 20,11 | 20,91 | 19,99 | 20,64 | 2,74% | - |
| 19.11.2025 | 20,60 | 20,87 | 19,47 | 20,09 | -3,65% | - |
| 18.11.2025 | 21,20 | 21,25 | 20,01 | 20,85 | -1,09% | - |
| 17.11.2025 | 20,75 | 21,49 | 20,67 | 21,08 | 2,23% | - |
| 14.11.2025 | 20,95 | 21,09 | 20,62 | 20,62 | -2,00% | - |
| 13.11.2025 | 20,72 | 21,23 | 20,65 | 21,04 | 2,63% | - |
| 12.11.2025 | 21,10 | 21,29 | 20,50 | 20,50 | -1,87% | - |
| 11.11.2025 | 21,58 | 21,58 | 20,80 | 20,89 | -2,43% | 405,00 |
| 10.11.2025 | 21,35 | 21,81 | 21,10 | 21,41 | 3,23% | - |
| 07.11.2025 | 20,87 | 21,22 | 20,72 | 20,74 | 0,10% | 300,00 |
| 06.11.2025 | 21,56 | 21,61 | 20,65 | 20,72 | -3,13% | - |
| 05.11.2025 | 21,68 | 21,79 | 21,14 | 21,39 | -3,08% | - |
| 04.11.2025 | 22,07 | 22,41 | 21,61 | 22,07 | 0,23% | - |
| 03.11.2025 | 22,25 | 22,66 | 21,96 | 22,02 | -2,26% | 10,00 |
| 31.10.2025 | 21,31 | 22,75 | 21,20 | 22,53 | 3,92% | - |
| 30.10.2025 | 25,60 | 25,60 | 20,73 | 21,68 | -14,81% | 2.121,00 |
| 29.10.2025 | 25,09 | 25,67 | 25,06 | 25,45 | 1,80% | - |
| 28.10.2025 | 25,25 | 25,32 | 24,85 | 25,00 | -0,32% | 120,00 |
| 27.10.2025 | 25,54 | 25,60 | 24,94 | 25,08 | -0,91% | - |
| 24.10.2025 | 25,64 | 25,68 | 25,10 | 25,31 | 0,76% | 80,00 |
| 23.10.2025 | 25,39 | 25,63 | 25,11 | 25,12 | 0,72% | - |
| 22.10.2025 | 25,38 | 25,69 | 24,94 | 24,94 | -1,93% | 50,00 |
| 21.10.2025 | 24,79 | 25,45 | 24,75 | 25,43 | 1,76% | 40,00 |
| 20.10.2025 | 25,08 | 25,41 | 24,72 | 24,99 | 0,12% | 781,00 |
| 17.10.2025 | 24,90 | 24,96 | 24,26 | 24,96 | -1,42% | 1.467,00 |
| 16.10.2025 | 25,17 | 25,61 | 24,86 | 25,32 | 0,92% | 250,00 |
| 15.10.2025 | 25,69 | 25,70 | 25,09 | 25,09 | -1,61% | 600,00 |
| 14.10.2025 | 25,74 | 25,75 | 25,17 | 25,50 | -0,97% | - |
| 13.10.2025 | 26,59 | 26,61 | 25,48 | 25,75 | -0,62% | 350,00 |
| 10.10.2025 | 26,64 | 26,66 | 25,56 | 25,91 | -1,52% | 1.620,00 |
| 09.10.2025 | 27,94 | 27,99 | 26,23 | 26,31 | -5,19% | - |
| 08.10.2025 | 27,33 | 28,11 | 27,18 | 27,75 | 1,83% | - |
| 07.10.2025 | 28,59 | 28,62 | 26,95 | 27,25 | -4,29% | 320,00 |
| 06.10.2025 | 29,07 | 29,07 | 28,12 | 28,47 | -0,18% | 4.050,00 |
| 03.10.2025 | 28,37 | 29,11 | 28,25 | 28,52 | 1,64% | - |
| 02.10.2025 | 27,60 | 28,56 | 27,57 | 28,06 | 2,71% | 245,00 |
| 01.10.2025 | 27,40 | 27,94 | 27,16 | 27,32 | 0,48% | 581,00 |
| 30.09.2025 | 27,77 | 27,92 | 27,17 | 27,19 | -0,04% | 885,00 |
| 29.09.2025 | 27,41 | 27,63 | 27,12 | 27,20 | -1,23% | 125,00 |
| 26.09.2025 | 27,24 | 27,54 | 26,96 | 27,54 | 2,84% | 495,00 |
| 25.09.2025 | 27,32 | 27,46 | 26,78 | 26,78 | -1,58% | - |
| 24.09.2025 | 26,86 | 27,34 | 26,73 | 27,21 | 2,56% | 20,00 |
| 23.09.2025 | 27,16 | 27,25 | 26,34 | 26,53 | -0,64% | - |
| 22.09.2025 | 25,92 | 27,21 | 25,92 | 26,70 | 2,73% | 250,00 |
| 19.09.2025 | 25,94 | 26,32 | 25,75 | 25,99 | -2,40% | - |
| 18.09.2025 | 26,30 | 26,63 | 25,89 | 26,63 | 0,87% | 140,00 |
| 17.09.2025 | 26,88 | 26,92 | 26,10 | 26,40 | -3,79% | - |
| 16.09.2025 | 27,10 | 27,67 | 26,65 | 27,44 | 1,89% | - |
| 15.09.2025 | 26,77 | 27,36 | 26,52 | 26,93 | 0,13% | 500,00 |
| 12.09.2025 | 26,90 | 27,05 | 26,49 | 26,90 | 1,61% | - |
| 11.09.2025 | 26,53 | 26,83 | 26,13 | 26,47 | 0,42% | - |
| 10.09.2025 | 25,24 | 26,72 | 25,15 | 26,36 | 6,63% | - |
| 09.09.2025 | 25,30 | 25,36 | 24,72 | 24,72 | -2,37% | - |
| 08.09.2025 | 25,49 | 25,88 | 25,17 | 25,32 | -0,37% | - |
| 05.09.2025 | 25,20 | 25,61 | 25,16 | 25,42 | 0,00% | - |
| 04.09.2025 | 25,66 | 25,70 | 24,81 | 25,42 | 0,02% | - |
| 03.09.2025 | 25,58 | 25,99 | 25,41 | 25,41 | 0,08% | - |
| 02.09.2025 | 26,36 | 26,48 | 25,39 | 25,39 | -4,37% | - |
| 01.09.2025 | 25,89 | 26,56 | 25,66 | 26,55 | 2,83% | 205,00 |
| 29.08.2025 | 24,95 | 25,82 | 24,95 | 25,82 | 3,24% | 34,00 |
| 28.08.2025 | 25,03 | 25,10 | 25,01 | 25,01 | 0,60% | 250,00 |
| 27.08.2025 | 24,92 | 24,94 | 24,86 | 24,86 | -0,76% | - |
| 26.08.2025 | 25,05 | 25,06 | 25,04 | 25,05 | 0,76% | 70,00 |
| 25.08.2025 | 24,92 | 24,92 | 24,80 | 24,86 | -0,48% | - |
| 22.08.2025 | 24,88 | 25,29 | 24,81 | 24,98 | 1,59% | 20,00 |
| 21.08.2025 | 23,68 | 24,90 | 23,68 | 24,59 | 4,42% | 2,00 |
| 20.08.2025 | 23,59 | 24,11 | 23,55 | 23,55 | -0,17% | 40,00 |
| 19.08.2025 | 25,14 | 25,14 | 23,59 | 23,59 | -5,49% | 637,00 |
| 18.08.2025 | 24,60 | 25,33 | 24,60 | 24,96 | 0,48% | - |
| 15.08.2025 | 24,89 | 25,22 | 24,84 | 24,84 | -0,32% | 20,00 |
| 14.08.2025 | 24,71 | 25,02 | 24,65 | 24,92 | 2,72% | 184,00 |
| 13.08.2025 | 25,06 | 25,24 | 24,26 | 24,26 | -2,96% | - |
| 12.08.2025 | 24,32 | 25,00 | 24,32 | 25,00 | 1,83% | 2.080,00 |
| 11.08.2025 | 24,36 | 24,82 | 23,91 | 24,55 | 0,00% | 3.340,00 |
| 08.08.2025 | 24,74 | 25,05 | 24,55 | 24,55 | -1,05% | 900,00 |
| 07.08.2025 | 25,69 | 25,69 | 24,77 | 24,81 | -3,12% | 3.720,00 |
| 06.08.2025 | 26,09 | 26,22 | 25,61 | 25,61 | -1,54% | - |
| 05.08.2025 | 25,80 | 26,09 | 25,80 | 26,01 | 0,81% | - |
| 04.08.2025 | 25,69 | 25,87 | 25,69 | 25,80 | 0,31% | - |
| 01.08.2025 | 26,11 | 26,11 | 25,72 | 25,72 | -1,72% | - |
| 31.07.2025 | 25,91 | 26,50 | 25,91 | 26,17 | 0,04% | 402,00 |
| 30.07.2025 | 26,21 | 26,21 | 26,16 | 26,16 | 0,62% | - |