24,900€
-1,66%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 25,51 | 26,09 | 25,51 | 26,00 | 0,58% | 55,00 |
| 28.07.2025 | 26,19 | 26,21 | 25,54 | 25,85 | -0,27% | 750,00 |
| 25.07.2025 | 25,56 | 26,04 | 25,56 | 25,92 | 1,17% | 15,00 |
| 24.07.2025 | 26,50 | 26,50 | 25,51 | 25,62 | -3,14% | 520,00 |
| 23.07.2025 | 26,28 | 26,45 | 26,00 | 26,45 | 0,92% | - |
| 22.07.2025 | 25,90 | 26,44 | 25,90 | 26,21 | 1,51% | 290,00 |
| 21.07.2025 | 27,00 | 27,00 | 25,82 | 25,82 | -4,09% | 374,00 |
| 18.07.2025 | 26,91 | 26,92 | 26,58 | 26,92 | 1,43% | 400,00 |
| 17.07.2025 | 26,30 | 26,54 | 26,30 | 26,54 | 0,15% | 1.200,00 |
| 16.07.2025 | 27,40 | 27,40 | 26,43 | 26,50 | -3,64% | 354,00 |
| 15.07.2025 | 26,93 | 27,50 | 26,43 | 27,50 | 0,62% | 4.100,00 |
| 14.07.2025 | 28,04 | 28,04 | 27,07 | 27,33 | -1,30% | 290,00 |
| 11.07.2025 | 27,61 | 27,85 | 27,34 | 27,69 | 0,29% | 1.125,00 |
| 10.07.2025 | 27,66 | 27,70 | 27,15 | 27,61 | -3,80% | 2.375,00 |
| 09.07.2025 | 31,61 | 31,61 | 27,20 | 28,70 | -9,44% | 2.625,00 |
| 08.07.2025 | 31,18 | 31,80 | 31,06 | 31,69 | 1,41% | 2.550,00 |
| 07.07.2025 | 30,88 | 31,25 | 30,88 | 31,25 | 1,00% | 80,00 |
| 04.07.2025 | 30,22 | 30,97 | 30,22 | 30,94 | 1,91% | 35,00 |
| 03.07.2025 | 30,71 | 30,71 | 30,22 | 30,36 | 0,96% | 50,00 |
| 02.07.2025 | 31,50 | 31,50 | 30,07 | 30,07 | -6,03% | 1.100,00 |
| 01.07.2025 | 32,85 | 32,85 | 32,00 | 32,00 | -3,99% | 284,00 |
| 30.06.2025 | 32,39 | 33,33 | 32,39 | 33,33 | 3,64% | 3.645,00 |
| 27.06.2025 | 32,28 | 32,42 | 32,02 | 32,16 | 1,74% | 505,00 |
| 26.06.2025 | 31,35 | 31,86 | 31,32 | 31,61 | 2,43% | 100,00 |
| 25.06.2025 | 31,61 | 31,61 | 30,46 | 30,86 | -3,23% | 468,00 |
| 24.06.2025 | 33,11 | 33,31 | 31,89 | 31,89 | -4,61% | 1.345,00 |
| 23.06.2025 | 34,97 | 34,97 | 32,26 | 33,43 | -1,21% | 4.638,00 |
| 20.06.2025 | 33,36 | 33,84 | 33,36 | 33,84 | 1,74% | 770,00 |
| 19.06.2025 | 33,93 | 33,96 | 33,26 | 33,26 | -2,49% | - |
| 18.06.2025 | 33,61 | 34,53 | 33,57 | 34,11 | 1,82% | 50,00 |
| 17.06.2025 | 33,59 | 33,59 | 32,69 | 33,50 | -0,42% | 55,00 |
| 16.06.2025 | 34,28 | 34,28 | 33,64 | 33,64 | -0,80% | 200,00 |
| 13.06.2025 | 34,08 | 34,08 | 33,29 | 33,91 | 2,14% | 360,00 |
| 12.06.2025 | 32,71 | 33,63 | 32,71 | 33,20 | 1,22% | 862,00 |
| 11.06.2025 | 32,32 | 33,27 | 31,73 | 32,80 | 3,05% | 2.700,00 |
| 10.06.2025 | 32,01 | 32,64 | 31,60 | 31,83 | 1,08% | 2.015,00 |
| 09.06.2025 | 32,00 | 32,00 | 31,49 | 31,49 | -1,87% | 293,00 |
| 06.06.2025 | 33,61 | 33,61 | 31,67 | 32,09 | -10,86% | 460,00 |
| 05.06.2025 | 31,91 | 36,40 | 31,91 | 36,00 | 15,44% | 1.188,00 |