28,510€
-1,55%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 35,72 | 36,08 | 34,61 | 35,53 | 0,23% | 8.132,00 |
| 09.03.2026 | 34,19 | 36,22 | 33,66 | 35,45 | 1,18% | 15.152,00 |
| 06.03.2026 | 34,70 | 35,29 | 34,26 | 35,04 | 1,95% | 7.950,00 |
| 05.03.2026 | 35,63 | 35,92 | 34,06 | 34,37 | -3,83% | 981,00 |
| 04.03.2026 | 34,21 | 36,16 | 34,12 | 35,74 | 3,50% | 4.554,00 |
| 03.03.2026 | 35,36 | 36,05 | 34,05 | 34,53 | -2,46% | 3.586,00 |
| 02.03.2026 | 34,85 | 36,84 | 34,85 | 35,40 | 1,97% | 18.820,00 |
| 27.02.2026 | 33,38 | 34,73 | 33,38 | 34,71 | 3,80% | 1.700,00 |
| 26.02.2026 | 33,95 | 34,67 | 33,37 | 33,44 | -1,85% | 11.000,00 |
| 25.02.2026 | 34,82 | 34,97 | 33,96 | 34,07 | -2,03% | 6.045,00 |
| 24.02.2026 | 34,83 | 34,87 | 34,02 | 34,78 | 0,04% | - |
| 23.02.2026 | 35,57 | 35,87 | 34,23 | 34,76 | -2,62% | 16.645,00 |
| 20.02.2026 | 34,84 | 35,79 | 34,70 | 35,70 | 2,68% | - |
| 19.02.2026 | 35,63 | 35,85 | 34,40 | 34,77 | -2,30% | 550,00 |
| 18.02.2026 | 33,44 | 36,06 | 33,44 | 35,59 | 6,29% | 785,00 |
| 17.02.2026 | 32,76 | 33,83 | 32,71 | 33,48 | 1,76% | 14.284,00 |
| 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 |