26,920€
1,43%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 26,82 | 27,40 | 26,51 | 27,25 | 1,66% | 800,00 |
| 17.07.2025 | 26,36 | 26,97 | 26,23 | 26,81 | 1,13% | 1.600,00 |
| 16.07.2025 | 27,32 | 27,43 | 26,39 | 26,51 | -3,09% | 308,00 |
| 15.07.2025 | 27,10 | 27,46 | 26,55 | 27,35 | 0,92% | 7.700,00 |
| 14.07.2025 | 27,56 | 27,85 | 27,03 | 27,10 | -3,21% | 280,00 |
| 11.07.2025 | 27,72 | 28,28 | 27,30 | 28,00 | 0,90% | 2.200,00 |
| 10.07.2025 | 27,79 | 28,65 | 27,27 | 27,75 | -1,10% | 4.775,00 |
| 09.07.2025 | 31,15 | 31,75 | 27,16 | 28,06 | -11,30% | 3.050,00 |
| 08.07.2025 | 31,47 | 31,84 | 30,46 | 31,64 | 0,33% | 10.050,00 |
| 07.07.2025 | 30,98 | 31,56 | 30,72 | 31,53 | 2,22% | 75,00 |
| 04.07.2025 | 30,45 | 31,16 | 30,43 | 30,85 | 1,03% | 35,00 |
| 03.07.2025 | 30,88 | 30,94 | 30,21 | 30,53 | -1,09% | 100,00 |
| 02.07.2025 | 31,55 | 31,57 | 29,96 | 30,87 | -2,60% | 3.100,00 |
| 01.07.2025 | 32,93 | 33,01 | 31,63 | 31,69 | -4,89% | 468,00 |
| 30.06.2025 | 32,62 | 33,38 | 32,24 | 33,32 | 2,59% | 3.645,00 |
| 27.06.2025 | 32,53 | 32,75 | 31,68 | 32,48 | 0,03% | 510,00 |
| 26.06.2025 | 31,59 | 32,91 | 30,90 | 32,47 | 2,38% | 300,00 |
| 25.06.2025 | 31,61 | 31,84 | 30,66 | 31,72 | -0,83% | 668,00 |
| 24.06.2025 | 33,25 | 33,25 | 31,80 | 31,98 | -3,89% | 2.345,00 |
| 23.06.2025 | 34,78 | 34,85 | 32,53 | 33,28 | -2,23% | 5.256,00 |
| 20.06.2025 | 33,55 | 34,24 | 33,45 | 34,04 | 1,96% | 1.040,00 |
| 19.06.2025 | 34,13 | 34,24 | 32,95 | 33,38 | -2,82% | - |
| 18.06.2025 | 33,84 | 34,53 | 33,58 | 34,35 | 1,04% | 100,00 |
| 17.06.2025 | 33,85 | 34,11 | 32,87 | 34,00 | 1,21% | 165,00 |
| 16.06.2025 | 34,41 | 34,48 | 33,34 | 33,59 | -1,47% | 1.000,00 |
| 13.06.2025 | 33,70 | 34,31 | 33,27 | 34,09 | 1,91% | 770,00 |
| 12.06.2025 | 32,89 | 33,54 | 32,46 | 33,45 | 1,07% | 912,00 |
| 11.06.2025 | 32,47 | 33,10 | 31,63 | 33,10 | 3,12% | 2.775,00 |
| 10.06.2025 | 32,33 | 32,91 | 31,52 | 32,10 | 1,71% | 4.045,00 |
| 09.06.2025 | 31,80 | 32,25 | 31,25 | 31,56 | -1,67% | 422,00 |
| 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 |