27,295€
1,77%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,00 | 27,59 | 26,84 | 27,21 | 1,12% | - |
| 30.07.2026 | 26,49 | 26,94 | 26,39 | 26,91 | 1,91% | - |
| 29.07.2026 | 27,11 | 27,19 | 26,10 | 26,40 | -1,97% | - |
| 28.07.2026 | 26,38 | 27,30 | 26,36 | 26,93 | 1,37% | 3.600,00 |
| 27.07.2026 | 26,89 | 26,98 | 26,08 | 26,57 | -0,28% | - |
| 24.07.2026 | 26,61 | 26,77 | 26,29 | 26,64 | -0,04% | - |
| 23.07.2026 | 25,72 | 26,88 | 25,70 | 26,65 | 3,52% | - |
| 22.07.2026 | 25,33 | 26,00 | 25,23 | 25,75 | 1,68% | - |
| 21.07.2026 | 25,48 | 25,72 | 25,02 | 25,32 | 0,24% | - |
| 20.07.2026 | 25,39 | 25,49 | 25,01 | 25,26 | 0,30% | 63.492,00 |
| 17.07.2026 | 24,49 | 25,39 | 24,49 | 25,19 | 2,38% | 3.325,00 |
| 16.07.2026 | 24,91 | 25,00 | 24,35 | 24,60 | -0,99% | 2.250,00 |
| 15.07.2026 | 25,51 | 25,53 | 24,58 | 24,85 | -1,64% | - |
| 14.07.2026 | 25,23 | 25,41 | 24,60 | 25,26 | 0,54% | 9.750,00 |
| 13.07.2026 | 26,31 | 26,33 | 24,30 | 25,13 | -7,87% | 15.069,00 |
| 10.07.2026 | 28,10 | 28,16 | 26,72 | 27,27 | -2,75% | 5.780,00 |
| 09.07.2026 | 29,10 | 29,45 | 28,02 | 28,04 | -2,81% | 3.200,00 |
| 08.07.2026 | 29,07 | 29,14 | 28,17 | 28,85 | 0,30% | 8.268,00 |
| 07.07.2026 | 28,39 | 29,73 | 28,20 | 28,77 | -2,67% | 450,00 |
| 06.07.2026 | 29,32 | 30,19 | 29,14 | 29,56 | 0,82% | 17.000,00 |
| 03.07.2026 | 28,66 | 29,46 | 28,66 | 29,32 | 2,43% | 22.000,00 |
| 02.07.2026 | 27,58 | 29,08 | 26,95 | 28,62 | 4,61% | - |
| 01.07.2026 | 26,50 | 27,41 | 26,40 | 27,36 | 3,07% | 6.600,00 |
| 30.06.2026 | 26,02 | 26,63 | 25,77 | 26,55 | 2,25% | 5.561,00 |
| 29.06.2026 | 24,55 | 26,02 | 24,48 | 25,96 | 6,00% | 2.200,00 |
| 26.06.2026 | 25,26 | 25,39 | 23,01 | 24,49 | -4,02% | 9.538,00 |
| 25.06.2026 | 25,75 | 26,00 | 25,07 | 25,52 | -0,55% | 13.800,00 |
| 24.06.2026 | 26,98 | 26,99 | 25,51 | 25,66 | -4,89% | 2.925,00 |
| 23.06.2026 | 26,46 | 27,18 | 26,38 | 26,98 | 1,20% | 4.000,00 |
| 22.06.2026 | 27,35 | 27,79 | 26,44 | 26,66 | -1,93% | 6.400,00 |
| 19.06.2026 | 26,22 | 27,54 | 26,21 | 27,18 | 3,11% | - |
| 18.06.2026 | 26,93 | 27,52 | 26,34 | 26,36 | -1,64% | 330,00 |
| 17.06.2026 | 26,66 | 27,32 | 26,61 | 26,80 | 0,90% | 521,00 |
| 16.06.2026 | 26,06 | 27,37 | 25,96 | 26,56 | 1,63% | 119,00 |
| 15.06.2026 | 26,35 | 27,22 | 25,77 | 26,14 | -2,72% | - |
| 12.06.2026 | 27,88 | 27,95 | 26,46 | 26,87 | -3,88% | 2.900,00 |
| 11.06.2026 | 26,89 | 27,98 | 26,84 | 27,95 | 3,90% | 1.410,00 |
| 10.06.2026 | 28,27 | 29,83 | 26,49 | 26,90 | -4,96% | 1.700,00 |
| 09.06.2026 | 28,94 | 29,22 | 27,78 | 28,31 | -2,16% | 4.490,00 |
| 08.06.2026 | 28,26 | 29,45 | 28,25 | 28,93 | 1,90% | 78,00 |
| 05.06.2026 | 27,89 | 28,85 | 27,89 | 28,39 | 1,47% | - |
| 04.06.2026 | 28,31 | 28,62 | 27,87 | 27,98 | -1,10% | 2.000,00 |
| 03.06.2026 | 29,16 | 29,19 | 28,28 | 28,29 | -2,97% | 3.400,00 |
| 02.06.2026 | 29,94 | 30,00 | 28,62 | 29,16 | -2,64% | 20.232,00 |
| 01.06.2026 | 30,97 | 30,98 | 29,89 | 29,95 | -1,50% | 8.623,00 |
| 29.05.2026 | 31,28 | 31,79 | 30,00 | 30,40 | -1,89% | 1.650,00 |
| 28.05.2026 | 29,16 | 31,04 | 29,13 | 30,99 | 5,73% | 544,00 |
| 27.05.2026 | 29,91 | 29,98 | 29,22 | 29,31 | -2,01% | - |
| 26.05.2026 | 28,75 | 29,97 | 28,44 | 29,91 | 4,36% | 14.760,00 |
| 25.05.2026 | 29,27 | 29,27 | 28,27 | 28,66 | -0,83% | 27.566,00 |
| 22.05.2026 | 29,10 | 29,50 | 28,88 | 28,90 | -0,64% | 9.880,00 |
| 21.05.2026 | 28,90 | 29,54 | 28,76 | 29,08 | 0,07% | - |
| 20.05.2026 | 28,16 | 29,88 | 28,16 | 29,06 | 2,90% | 10.328,00 |
| 19.05.2026 | 27,19 | 28,63 | 27,15 | 28,24 | 3,50% | 180,00 |
| 18.05.2026 | 26,50 | 27,62 | 26,33 | 27,29 | 2,23% | 10,00 |
| 15.05.2026 | 26,52 | 27,52 | 26,44 | 26,69 | -0,60% | 4.071,00 |
| 14.05.2026 | 27,25 | 27,40 | 26,82 | 26,85 | -1,40% | 609,00 |
| 13.05.2026 | 27,74 | 27,77 | 27,02 | 27,23 | -1,87% | 1.276,00 |
| 12.05.2026 | 26,85 | 27,78 | 26,83 | 27,75 | 2,44% | 6.100,00 |
| 11.05.2026 | 28,38 | 29,05 | 26,45 | 27,09 | -4,98% | 5.145,00 |
| 08.05.2026 | 29,13 | 29,71 | 28,32 | 28,51 | -1,84% | 6.100,00 |
| 07.05.2026 | 30,53 | 30,65 | 29,03 | 29,05 | -4,83% | 600,00 |
| 06.05.2026 | 28,98 | 32,01 | 28,54 | 30,52 | 7,31% | 4.300,00 |
| 05.05.2026 | 28,85 | 29,52 | 27,75 | 28,44 | -1,32% | - |
| 04.05.2026 | 28,43 | 29,12 | 28,35 | 28,82 | 2,09% | 3.460,00 |
| 30.04.2026 | 27,85 | 28,48 | 27,77 | 28,23 | 1,49% | 34.849,00 |
| 29.04.2026 | 27,80 | 28,17 | 27,72 | 27,82 | 0,51% | 1.465,00 |
| 28.04.2026 | 28,11 | 28,64 | 27,68 | 27,68 | -2,29% | 9.210,00 |
| 27.04.2026 | 28,44 | 28,90 | 28,05 | 28,33 | -0,26% | 7.360,00 |
| 24.04.2026 | 29,97 | 30,12 | 28,39 | 28,40 | -5,13% | 17.061,00 |
| 23.04.2026 | 33,93 | 33,98 | 29,29 | 29,94 | -12,06% | 8.939,00 |
| 22.04.2026 | 33,60 | 34,60 | 33,59 | 34,04 | 2,47% | 3.300,00 |
| 21.04.2026 | 33,49 | 33,98 | 33,16 | 33,22 | -0,18% | 19.500,00 |
| 20.04.2026 | 33,15 | 34,22 | 32,87 | 33,28 | -0,06% | 9.334,00 |
| 17.04.2026 | 34,18 | 34,63 | 32,89 | 33,30 | -2,69% | 12.902,00 |
| 16.04.2026 | 35,96 | 35,97 | 34,14 | 34,22 | -5,13% | 10.320,00 |
| 15.04.2026 | 35,63 | 36,09 | 35,51 | 36,07 | 0,78% | 1.320,00 |
| 14.04.2026 | 36,83 | 37,08 | 35,09 | 35,79 | -4,41% | 9.515,00 |
| 13.04.2026 | 36,82 | 37,53 | 36,57 | 37,44 | 2,44% | 3.705,00 |
| 10.04.2026 | 38,24 | 38,46 | 35,15 | 36,55 | -4,14% | 7.160,00 |
| 09.04.2026 | 37,55 | 38,65 | 37,18 | 38,13 | 1,22% | - |
| 08.04.2026 | 38,36 | 38,75 | 36,30 | 37,67 | 0,15% | 11.650,00 |
| 07.04.2026 | 37,61 | 38,11 | 37,04 | 37,62 | -1,18% | 14.184,00 |
| 02.04.2026 | 37,37 | 38,48 | 36,83 | 38,07 | -1,09% | 12.020,00 |
| 01.04.2026 | 37,48 | 39,21 | 36,52 | 38,49 | 3,08% | 18.160,00 |
| 31.03.2026 | 35,46 | 37,80 | 34,64 | 37,34 | 5,59% | 8.573,00 |
| 30.03.2026 | 33,43 | 35,73 | 33,39 | 35,36 | 6,57% | 8.030,00 |
| 27.03.2026 | 34,61 | 35,05 | 32,88 | 33,18 | -3,94% | 2.352,00 |
| 26.03.2026 | 34,78 | 35,38 | 34,47 | 34,54 | -0,95% | 340,00 |
| 25.03.2026 | 34,98 | 35,45 | 34,68 | 34,87 | -0,47% | 9.360,00 |
| 24.03.2026 | 35,04 | 35,31 | 33,96 | 35,04 | 0,55% | 6.900,00 |
| 23.03.2026 | 35,51 | 35,75 | 34,41 | 34,85 | -3,03% | 1.260,00 |
| 20.03.2026 | 37,78 | 38,07 | 35,62 | 35,94 | -4,48% | 430,00 |
| 19.03.2026 | 37,86 | 38,77 | 37,28 | 37,62 | -1,09% | 3.876,00 |
| 18.03.2026 | 37,03 | 38,45 | 36,90 | 38,04 | 3,50% | 5.010,00 |
| 17.03.2026 | 36,78 | 37,19 | 36,58 | 36,75 | -0,70% | 14.020,00 |
| 16.03.2026 | 37,19 | 37,42 | 36,57 | 37,01 | 0,03% | 1.075,00 |
| 13.03.2026 | 36,65 | 37,28 | 36,31 | 37,00 | 0,93% | 27.930,00 |
| 12.03.2026 | 34,73 | 36,97 | 34,73 | 36,66 | 4,92% | 6.895,00 |
| 11.03.2026 | 35,64 | 35,68 | 34,70 | 34,94 | -1,66% | 3.046,00 |