28,985€
0,19%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 28,92 | 29,13 | 28,87 | 28,97 | -0,03% | 75,00 |
| 20.10.2026 | 29,68 | 29,73 | 28,60 | 28,98 | -2,31% | 275,00 |
| 19.10.2026 | 29,60 | 29,78 | 29,00 | 29,66 | 0,85% | 3.000,00 |
| 16.10.2026 | 28,04 | 29,74 | 28,00 | 29,41 | 2,81% | 17.500,00 |
| 15.10.2026 | 27,96 | 28,65 | 27,71 | 28,61 | 1,20% | - |
| 14.10.2026 | 27,81 | 28,48 | 27,77 | 28,27 | 1,91% | - |
| 13.10.2026 | 28,04 | 28,35 | 27,68 | 27,74 | -1,14% | - |
| 12.10.2026 | 27,72 | 28,24 | 27,40 | 28,06 | 1,04% | - |
| 09.10.2026 | 27,26 | 27,79 | 26,73 | 27,77 | 2,28% | - |
| 08.10.2026 | 27,46 | 27,52 | 26,95 | 27,15 | -1,92% | 115,00 |
| 07.10.2026 | 28,05 | 28,24 | 27,53 | 27,68 | -0,49% | 7.280,00 |
| 06.10.2026 | 28,54 | 28,90 | 27,72 | 27,81 | -2,59% | - |
| 05.10.2026 | 28,28 | 28,76 | 28,23 | 28,55 | 0,88% | - |
| 02.10.2026 | 28,72 | 29,11 | 28,17 | 28,30 | -1,45% | - |
| 01.10.2026 | 29,22 | 29,36 | 28,56 | 28,72 | -1,56% | - |
| 30.09.2026 | 29,02 | 29,65 | 28,70 | 29,17 | 0,74% | 11.668,00 |
| 29.09.2026 | 28,77 | 29,95 | 27,83 | 28,96 | 0,45% | 17.105,00 |
| 28.09.2026 | 28,82 | 29,26 | 28,52 | 28,83 | -0,57% | 9.155,00 |
| 25.09.2026 | 29,35 | 29,40 | 28,64 | 28,99 | -0,99% | 10.460,00 |
| 24.09.2026 | 30,37 | 30,44 | 29,12 | 29,28 | -4,05% | 7.170,00 |
| 23.09.2026 | 29,75 | 30,68 | 29,55 | 30,52 | 2,54% | 250,00 |
| 22.09.2026 | 29,84 | 30,32 | 29,56 | 29,76 | -0,52% | - |
| 21.09.2026 | 29,96 | 30,01 | 29,55 | 29,92 | 0,69% | 104.000,00 |
| 18.09.2026 | 30,14 | 30,16 | 29,45 | 29,71 | -0,74% | - |
| 17.09.2026 | 29,33 | 30,18 | 29,31 | 29,93 | 2,46% | 1.490,00 |
| 16.09.2026 | 28,57 | 29,43 | 28,54 | 29,21 | 2,46% | 850,00 |
| 15.09.2026 | 28,31 | 28,71 | 27,97 | 28,51 | 0,76% | 60,00 |
| 14.09.2026 | 27,83 | 28,63 | 27,68 | 28,30 | 1,32% | - |
| 11.09.2026 | 27,97 | 28,59 | 27,48 | 27,93 | 0,38% | - |
| 10.09.2026 | 28,06 | 28,65 | 27,79 | 27,82 | -0,52% | 4.500,00 |
| 09.09.2026 | 27,94 | 28,27 | 27,87 | 27,97 | 0,13% | 500,00 |
| 08.09.2026 | 27,59 | 28,14 | 27,52 | 27,93 | 1,07% | - |
| 07.09.2026 | 28,42 | 28,90 | 27,56 | 27,64 | -3,10% | - |
| 04.09.2026 | 28,59 | 28,76 | 28,28 | 28,52 | -0,21% | - |
| 03.09.2026 | 28,69 | 28,90 | 28,08 | 28,58 | -0,35% | 4.680,00 |
| 02.09.2026 | 29,14 | 29,36 | 28,64 | 28,68 | -1,27% | - |
| 01.09.2026 | 29,14 | 29,25 | 28,73 | 29,05 | -0,24% | - |
| 31.08.2026 | 28,57 | 29,34 | 28,56 | 29,12 | 2,07% | 1.200,00 |
| 28.08.2026 | 29,12 | 29,21 | 28,43 | 28,53 | -1,89% | 810,00 |
| 27.08.2026 | 28,58 | 29,34 | 28,56 | 29,08 | 1,91% | 1.050,00 |
| 26.08.2026 | 28,93 | 28,97 | 28,33 | 28,54 | -1,57% | 870,00 |
| 25.08.2026 | 28,65 | 29,19 | 28,24 | 28,99 | 1,61% | 2.160,00 |
| 24.08.2026 | 28,95 | 29,00 | 28,42 | 28,53 | -1,64% | 832,00 |
| 21.08.2026 | 29,49 | 29,56 | 28,74 | 29,01 | -1,31% | - |
| 20.08.2026 | 29,25 | 29,50 | 28,98 | 29,39 | 0,39% | - |
| 19.08.2026 | 29,77 | 30,20 | 29,23 | 29,28 | -1,81% | - |
| 18.08.2026 | 29,95 | 30,17 | 29,76 | 29,82 | -0,82% | 850,00 |
| 17.08.2026 | 30,95 | 30,98 | 29,73 | 30,06 | -2,53% | 14.550,00 |
| 14.08.2026 | 29,99 | 31,10 | 29,98 | 30,84 | 2,77% | 5.200,00 |
| 13.08.2026 | 30,12 | 30,72 | 29,97 | 30,01 | 0,00% | - |
| 12.08.2026 | 29,45 | 30,28 | 29,39 | 30,01 | 2,88% | 8.700,00 |
| 11.08.2026 | 28,57 | 29,50 | 28,56 | 29,17 | 2,51% | 6.200,00 |
| 10.08.2026 | 28,22 | 28,60 | 28,10 | 28,46 | 0,51% | - |
| 07.08.2026 | 27,86 | 29,07 | 27,85 | 28,31 | 1,56% | - |
| 06.08.2026 | 28,40 | 28,46 | 27,68 | 27,88 | -1,68% | - |
| 05.08.2026 | 28,29 | 28,81 | 28,15 | 28,35 | 0,46% | 3.400,00 |
| 04.08.2026 | 27,67 | 28,66 | 27,61 | 28,22 | 2,32% | 2.200,00 |
| 03.08.2026 | 27,08 | 27,64 | 26,81 | 27,58 | 1,71% | - |
| 31.07.2026 | 27,00 | 27,59 | 26,84 | 27,12 | 0,78% | - |
| 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 |