25,230€
-1,81%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,69 | 25,70 | 25,09 | 25,21 | -1,89% | 216,00 |
| 14.10.2025 | 25,85 | 25,85 | 25,17 | 25,70 | -1,00% | 2,00 |
| 13.10.2025 | 26,59 | 26,61 | 25,47 | 25,96 | -0,84% | 709,00 |
| 10.10.2025 | 26,43 | 26,67 | 25,56 | 26,18 | -1,54% | 1.283,00 |
| 09.10.2025 | 27,80 | 27,97 | 26,27 | 26,59 | -2,99% | 433,00 |
| 08.10.2025 | 27,29 | 27,98 | 27,23 | 27,41 | -0,38% | 454,00 |
| 07.10.2025 | 28,60 | 28,62 | 27,46 | 27,51 | -4,05% | 233,00 |
| 06.10.2025 | 29,07 | 29,07 | 28,12 | 28,67 | -1,10% | 988,00 |
| 03.10.2025 | 28,47 | 29,11 | 28,21 | 28,99 | 2,57% | 611,00 |
| 02.10.2025 | 27,51 | 28,57 | 27,51 | 28,27 | 2,82% | 1.018,00 |
| 01.10.2025 | 27,64 | 27,95 | 27,15 | 27,49 | -0,60% | 30,00 |
| 30.09.2025 | 27,69 | 27,98 | 27,17 | 27,66 | 1,10% | 590,00 |
| 29.09.2025 | 27,42 | 27,60 | 27,12 | 27,36 | 0,33% | 777,00 |
| 26.09.2025 | 27,24 | 27,46 | 26,94 | 27,27 | 0,33% | 336,00 |
| 25.09.2025 | 27,28 | 27,46 | 26,89 | 27,18 | 0,65% | 940,00 |
| 24.09.2025 | 26,59 | 27,35 | 26,59 | 27,00 | 0,77% | 967,00 |
| 23.09.2025 | 27,20 | 27,20 | 26,55 | 26,80 | -1,43% | 10,00 |
| 22.09.2025 | 25,93 | 27,19 | 25,93 | 27,19 | 4,60% | 836,00 |
| 19.09.2025 | 25,93 | 26,39 | 25,75 | 25,99 | -0,19% | 52,00 |
| 18.09.2025 | 26,22 | 26,51 | 26,01 | 26,04 | -0,52% | 558,00 |
| 17.09.2025 | 26,88 | 26,90 | 26,08 | 26,18 | -2,62% | 10,00 |
| 16.09.2025 | 27,10 | 27,68 | 26,65 | 26,88 | -0,83% | 90,00 |
| 15.09.2025 | 26,76 | 27,36 | 26,52 | 27,11 | 2,13% | 730,00 |
| 12.09.2025 | 26,87 | 27,01 | 26,46 | 26,54 | -0,19% | 10,00 |
| 11.09.2025 | 26,52 | 26,63 | 26,09 | 26,59 | 0,83% | 71,00 |
| 10.09.2025 | 25,31 | 26,43 | 25,15 | 26,37 | 5,25% | 1.825,00 |
| 09.09.2025 | 25,31 | 25,41 | 24,78 | 25,06 | -0,56% | 195,00 |
| 08.09.2025 | 25,42 | 25,88 | 25,19 | 25,20 | -0,81% | 500,00 |
| 05.09.2025 | 25,13 | 25,59 | 25,13 | 25,40 | -0,04% | 400,00 |
| 04.09.2025 | 25,65 | 25,69 | 24,80 | 25,41 | -0,95% | 3,00 |
| 03.09.2025 | 25,59 | 25,99 | 25,45 | 25,66 | 0,12% | 63,00 |
| 02.09.2025 | 26,53 | 26,70 | 25,47 | 25,63 | -4,22% | 300,00 |
| 01.09.2025 | 25,82 | 26,95 | 25,62 | 26,76 | 2,79% | 14,00 |
| 29.08.2025 | 25,19 | 26,05 | 25,14 | 26,03 | 3,29% | 1.499,00 |
| 28.08.2025 | 25,19 | 25,34 | 24,94 | 25,20 | 0,06% | 380,00 |
| 27.08.2025 | 25,10 | 25,30 | 24,87 | 25,19 | 0,16% | 50,00 |
| 26.08.2025 | 24,93 | 25,33 | 24,86 | 25,15 | 0,60% | - |
| 25.08.2025 | 25,18 | 25,23 | 24,84 | 25,00 | -0,54% | 125,00 |
| 22.08.2025 | 25,14 | 25,15 | 24,89 | 25,13 | -0,10% | 272,00 |
| 21.08.2025 | 23,90 | 25,16 | 23,84 | 25,16 | 6,07% | 1.200,00 |
| 20.08.2025 | 23,74 | 24,19 | 23,05 | 23,72 | -0,19% | 543,00 |
| 19.08.2025 | 25,34 | 25,45 | 23,43 | 23,76 | -5,66% | 1.302,00 |
| 18.08.2025 | 25,15 | 25,50 | 24,74 | 25,19 | 1,94% | 128,00 |
| 15.08.2025 | 25,12 | 25,37 | 24,51 | 24,71 | -1,51% | 2.243,00 |
| 14.08.2025 | 24,86 | 25,20 | 24,67 | 25,09 | 0,76% | 74,00 |
| 13.08.2025 | 25,13 | 25,46 | 24,37 | 24,90 | -0,94% | 2.794,00 |
| 12.08.2025 | 24,53 | 25,29 | 24,50 | 25,13 | 1,74% | 1.770,00 |
| 11.08.2025 | 24,50 | 24,84 | 23,92 | 24,70 | -0,58% | 699,00 |
| 08.08.2025 | 24,89 | 25,27 | 24,20 | 24,85 | -0,18% | 507,00 |
| 07.08.2025 | 26,03 | 26,04 | 24,66 | 24,89 | -3,40% | 251,00 |
| 06.08.2025 | 26,23 | 26,48 | 25,59 | 25,77 | -1,26% | 356,00 |
| 05.08.2025 | 26,03 | 26,26 | 25,94 | 26,10 | 0,35% | 652,00 |
| 04.08.2025 | 25,86 | 26,29 | 25,80 | 26,01 | 1,05% | 3,00 |
| 01.08.2025 | 26,36 | 26,38 | 25,42 | 25,74 | -2,65% | 232,00 |
| 31.07.2025 | 26,08 | 26,73 | 26,02 | 26,44 | 1,54% | 2.084,00 |
| 30.07.2025 | 26,31 | 26,39 | 25,73 | 26,04 | -0,50% | 112,00 |
| 29.07.2025 | 25,60 | 26,60 | 25,60 | 26,17 | 2,13% | 573,00 |
| 28.07.2025 | 26,27 | 26,49 | 25,22 | 25,62 | -2,10% | 440,00 |
| 25.07.2025 | 25,74 | 26,21 | 25,50 | 26,17 | 1,61% | 250,00 |
| 24.07.2025 | 26,72 | 26,82 | 25,48 | 25,76 | -3,63% | 251,00 |
| 23.07.2025 | 26,53 | 26,78 | 26,22 | 26,73 | 0,94% | 2.100,00 |
| 22.07.2025 | 26,26 | 26,64 | 25,88 | 26,48 | 1,05% | 540,00 |
| 21.07.2025 | 27,21 | 27,27 | 25,69 | 26,20 | -3,85% | 1.676,00 |
| 18.07.2025 | 26,79 | 27,39 | 26,64 | 27,25 | 2,00% | 4.910,00 |
| 17.07.2025 | 26,35 | 26,96 | 26,21 | 26,72 | 0,75% | 371,00 |
| 16.07.2025 | 27,26 | 27,37 | 26,38 | 26,52 | -2,95% | 305,00 |
| 15.07.2025 | 27,09 | 27,45 | 26,54 | 27,32 | 0,85% | 461,00 |
| 14.07.2025 | 27,50 | 27,94 | 27,02 | 27,09 | -3,16% | 1.727,00 |
| 11.07.2025 | 27,73 | 28,32 | 27,30 | 27,98 | 0,76% | 1.167,00 |
| 10.07.2025 | 27,89 | 28,66 | 27,27 | 27,77 | -0,56% | 791,00 |
| 09.07.2025 | 31,16 | 31,35 | 27,12 | 27,92 | -11,79% | 5.136,00 |
| 08.07.2025 | 31,46 | 31,90 | 30,46 | 31,65 | 0,80% | 48,00 |
| 07.07.2025 | 30,98 | 31,55 | 30,70 | 31,40 | 1,78% | 506,00 |
| 04.07.2025 | 30,44 | 31,21 | 30,42 | 30,85 | 1,10% | 30,00 |
| 03.07.2025 | 30,79 | 31,01 | 30,21 | 30,52 | -0,86% | 517,00 |
| 02.07.2025 | 31,56 | 31,62 | 29,95 | 30,78 | -2,87% | - |
| 01.07.2025 | 32,97 | 33,01 | 31,64 | 31,69 | -4,85% | - |
| 30.06.2025 | 32,55 | 33,39 | 32,20 | 33,31 | 2,62% | - |
| 27.06.2025 | 32,53 | 32,99 | 31,66 | 32,46 | -0,09% | - |
| 26.06.2025 | 31,64 | 32,92 | 30,85 | 32,49 | 2,52% | - |
| 25.06.2025 | 31,77 | 31,95 | 30,67 | 31,69 | -0,92% | - |
| 24.06.2025 | 33,16 | 33,24 | 31,70 | 31,98 | -3,69% | 350,00 |
| 23.06.2025 | 34,93 | 34,99 | 32,62 | 33,21 | -2,48% | 2.270,00 |
| 20.06.2025 | 33,57 | 34,26 | 33,49 | 34,05 | 1,92% | 245,00 |
| 19.06.2025 | 34,27 | 34,29 | 32,90 | 33,41 | -2,78% | 152,00 |
| 18.06.2025 | 34,07 | 34,54 | 33,71 | 34,37 | 1,19% | 539,00 |
| 17.06.2025 | 33,83 | 34,18 | 32,86 | 33,96 | 1,16% | 820,00 |
| 16.06.2025 | 34,35 | 34,49 | 33,31 | 33,57 | -1,63% | 1.979,00 |
| 13.06.2025 | 33,70 | 34,34 | 33,32 | 34,13 | 2,03% | 1.436,00 |
| 12.06.2025 | 32,89 | 33,55 | 32,46 | 33,45 | 1,09% | 100,00 |
| 11.06.2025 | 32,47 | 33,22 | 31,61 | 33,09 | 2,45% | 880,00 |
| 10.06.2025 | 32,34 | 32,84 | 31,64 | 32,30 | 2,33% | 4.333,00 |
| 09.06.2025 | 31,64 | 32,14 | 31,40 | 31,56 | -2,16% | 2.094,00 |
| 06.06.2025 | 33,88 | 34,03 | 31,52 | 32,26 | -5,06% | 1.493,00 |