33,545€
2,24%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 32,76 | 33,65 | 32,71 | 33,65 | 2,26% | 9.200,00 |
| 16.02.2026 | 33,01 | 33,11 | 32,38 | 32,90 | 0,72% | 14.700,00 |
| 13.02.2026 | 32,10 | 32,75 | 31,82 | 32,67 | 1,89% | 2.815,00 |
| 12.02.2026 | 31,74 | 32,68 | 31,52 | 32,06 | 0,83% | 4.795,00 |
| 11.02.2026 | 33,06 | 33,31 | 31,64 | 31,80 | -4,35% | 3.952,00 |
| 10.02.2026 | 33,55 | 33,68 | 32,93 | 33,24 | -1,31% | 6.595,00 |
| 09.02.2026 | 33,30 | 34,05 | 32,65 | 33,68 | 4,40% | 10.295,00 |
| 06.02.2026 | 28,58 | 32,77 | 27,89 | 32,26 | 14,19% | 14.099,00 |
| 05.02.2026 | 28,61 | 28,95 | 27,76 | 28,25 | -1,72% | 5.795,00 |
| 04.02.2026 | 29,18 | 29,45 | 28,55 | 28,75 | -1,02% | 3.451,00 |
| 03.02.2026 | 29,01 | 29,57 | 28,93 | 29,04 | 0,43% | - |
| 02.02.2026 | 28,95 | 28,97 | 28,12 | 28,92 | -0,31% | 740,00 |
| 30.01.2026 | 27,89 | 29,27 | 27,78 | 29,01 | 3,26% | 13.483,00 |
| 29.01.2026 | 27,91 | 28,57 | 27,32 | 28,09 | 1,52% | 18.051,00 |
| 28.01.2026 | 28,23 | 28,41 | 27,45 | 27,67 | -1,07% | 1.800,00 |
| 27.01.2026 | 27,41 | 28,46 | 27,17 | 27,97 | 1,97% | 3.688,00 |
| 26.01.2026 | 28,05 | 28,08 | 27,40 | 27,43 | -0,72% | 3.299,00 |
| 23.01.2026 | 26,82 | 27,95 | 26,26 | 27,63 | 2,71% | 3.600,00 |
| 22.01.2026 | 28,62 | 28,63 | 26,10 | 26,90 | -5,50% | 10.800,00 |
| 21.01.2026 | 28,54 | 28,70 | 28,06 | 28,47 | 1,01% | 24.000,00 |
| 20.01.2026 | 27,83 | 28,62 | 27,61 | 28,18 | 0,71% | 4.240,00 |
| 19.01.2026 | 28,42 | 29,16 | 27,68 | 27,98 | -0,89% | 3.750,00 |
| 16.01.2026 | 25,89 | 28,48 | 25,86 | 28,23 | 9,27% | 11.976,00 |
| 15.01.2026 | 25,89 | 26,41 | 25,72 | 25,84 | 0,25% | 4.929,00 |
| 14.01.2026 | 25,62 | 25,82 | 25,16 | 25,77 | 1,06% | 8.440,00 |
| 13.01.2026 | 26,09 | 26,10 | 25,43 | 25,50 | -2,30% | - |
| 12.01.2026 | 25,83 | 26,17 | 25,73 | 26,10 | 2,39% | 168,00 |
| 09.01.2026 | 24,37 | 26,07 | 24,34 | 25,49 | 4,51% | 11.040,00 |
| 08.01.2026 | 24,62 | 24,95 | 24,06 | 24,39 | -0,61% | 6.400,00 |
| 07.01.2026 | 24,66 | 24,66 | 23,55 | 24,54 | -0,12% | 17.705,00 |
| 06.01.2026 | 23,88 | 24,59 | 23,71 | 24,57 | 3,63% | 3.362,00 |
| 05.01.2026 | 23,10 | 24,11 | 23,04 | 23,71 | 4,36% | 2.950,00 |
| 02.01.2026 | 21,99 | 23,02 | 21,87 | 22,72 | 3,93% | 3.180,00 |
| 30.12.2025 | 21,93 | 22,18 | 21,81 | 21,86 | -0,05% | 1.125,00 |
| 29.12.2025 | 21,98 | 21,99 | 21,34 | 21,87 | -0,32% | - |
| 23.12.2025 | 21,75 | 22,22 | 21,73 | 21,94 | 1,53% | - |
| 22.12.2025 | 21,60 | 21,99 | 21,56 | 21,61 | -1,41% | 200,00 |
| 19.12.2025 | 21,85 | 21,92 | 21,43 | 21,92 | 0,87% | 50,00 |
| 18.12.2025 | 21,05 | 21,86 | 20,95 | 21,73 | 4,37% | - |
| 17.12.2025 | 20,59 | 21,33 | 20,59 | 20,82 | 0,87% | - |
| 16.12.2025 | 20,65 | 20,95 | 20,40 | 20,64 | -2,11% | 169,00 |
| 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 |