32,665€
-2,91%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,54 | 33,56 | 32,31 | 32,68 | -2,88% | - |
| 11.11.2026 | 33,84 | 33,92 | 33,04 | 33,65 | 0,01% | 81,00 |
| 10.11.2026 | 33,53 | 34,45 | 32,82 | 33,64 | 0,33% | 60,00 |
| 09.11.2026 | 32,02 | 33,56 | 31,77 | 33,53 | 5,08% | 4.322,00 |
| 06.11.2026 | 32,00 | 32,20 | 31,22 | 31,91 | -0,30% | 219,00 |
| 05.11.2026 | 33,50 | 33,58 | 31,96 | 32,01 | -5,37% | 249,00 |
| 04.11.2026 | 34,42 | 34,46 | 33,24 | 33,82 | -1,73% | 390,00 |
| 03.11.2026 | 33,93 | 34,70 | 33,82 | 34,42 | 1,10% | 30,00 |
| 02.11.2026 | 34,47 | 35,27 | 33,96 | 34,04 | -1,32% | 3.574,00 |
| 30.10.2026 | 33,95 | 34,51 | 33,50 | 34,50 | 2,36% | 12,00 |
| 29.10.2026 | 30,98 | 34,22 | 30,98 | 33,70 | 12,45% | 320,00 |
| 28.10.2026 | 29,81 | 30,34 | 29,71 | 29,97 | 0,57% | 51,00 |
| 27.10.2026 | 29,78 | 30,08 | 29,51 | 29,80 | 0,42% | 413,00 |
| 26.10.2026 | 28,93 | 29,80 | 28,50 | 29,68 | 2,58% | 1,00 |
| 23.10.2026 | 28,65 | 29,19 | 28,57 | 28,93 | 0,91% | - |
| 22.10.2026 | 29,10 | 29,17 | 28,62 | 28,67 | -2,38% | - |
| 21.10.2026 | 28,94 | 29,42 | 28,84 | 29,37 | 1,35% | - |
| 20.10.2026 | 29,68 | 29,74 | 28,60 | 28,98 | -2,49% | - |
| 19.10.2026 | 29,59 | 29,78 | 29,00 | 29,72 | 1,11% | - |
| 16.10.2026 | 28,23 | 29,74 | 28,10 | 29,40 | 2,87% | - |
| 15.10.2026 | 27,98 | 28,65 | 27,80 | 28,58 | 1,13% | 576,00 |
| 14.10.2026 | 27,82 | 28,48 | 27,79 | 28,26 | 2,06% | 5,00 |
| 13.10.2026 | 28,05 | 28,35 | 27,68 | 27,69 | -1,25% | - |
| 12.10.2026 | 27,70 | 28,24 | 27,52 | 28,04 | 1,01% | - |
| 09.10.2026 | 27,24 | 27,76 | 26,75 | 27,76 | 2,15% | 2,00 |
| 08.10.2026 | 27,48 | 27,53 | 26,95 | 27,17 | -1,93% | - |
| 07.10.2026 | 28,02 | 28,25 | 27,53 | 27,71 | -0,11% | 4,00 |
| 06.10.2026 | 28,54 | 28,70 | 27,73 | 27,74 | -2,77% | 300,00 |
| 05.10.2026 | 28,29 | 28,77 | 28,24 | 28,53 | 0,80% | - |
| 02.10.2026 | 28,73 | 29,11 | 28,17 | 28,30 | -1,29% | 3,00 |
| 01.10.2026 | 29,23 | 29,31 | 28,56 | 28,67 | -1,83% | - |
| 30.09.2026 | 29,06 | 29,67 | 28,85 | 29,21 | 0,14% | - |
| 29.09.2026 | 28,75 | 29,86 | 27,83 | 29,17 | 1,41% | 2.275,00 |
| 28.09.2026 | 28,83 | 29,26 | 28,52 | 28,76 | -0,76% | - |
| 25.09.2026 | 29,34 | 29,40 | 28,63 | 28,98 | -1,06% | 514,00 |
| 24.09.2026 | 30,37 | 30,45 | 29,12 | 29,29 | -3,89% | 1,00 |
| 23.09.2026 | 29,75 | 30,68 | 29,60 | 30,48 | 2,47% | 82,00 |
| 22.09.2026 | 29,83 | 30,32 | 29,55 | 29,74 | -0,75% | 17,00 |
| 21.09.2026 | 29,95 | 30,01 | 29,56 | 29,97 | 1,06% | 401,00 |
| 18.09.2026 | 30,12 | 30,13 | 29,44 | 29,65 | -0,95% | - |
| 17.09.2026 | 29,32 | 30,19 | 29,32 | 29,94 | 2,64% | 3,00 |
| 16.09.2026 | 28,57 | 29,46 | 28,55 | 29,17 | 2,24% | 1,00 |
| 15.09.2026 | 28,30 | 28,72 | 28,00 | 28,53 | 0,53% | 1,00 |
| 14.09.2026 | 27,86 | 28,64 | 27,68 | 28,38 | 1,47% | - |
| 11.09.2026 | 27,98 | 28,60 | 27,39 | 27,97 | 0,41% | 13,00 |
| 10.09.2026 | 28,05 | 28,65 | 27,80 | 27,85 | -0,50% | 5.014,00 |
| 09.09.2026 | 27,96 | 28,28 | 27,81 | 27,99 | 0,05% | - |
| 08.09.2026 | 27,60 | 28,16 | 27,52 | 27,98 | 1,23% | 40,00 |
| 07.09.2026 | 28,43 | 28,85 | 27,56 | 27,64 | -2,92% | 413,00 |
| 04.09.2026 | 28,58 | 28,77 | 28,28 | 28,47 | -0,38% | 1,00 |
| 03.09.2026 | 28,71 | 28,90 | 28,08 | 28,58 | -0,50% | 1,00 |
| 02.09.2026 | 29,12 | 29,37 | 28,71 | 28,72 | -0,73% | 1,00 |
| 01.09.2026 | 29,18 | 29,26 | 28,73 | 28,93 | -0,26% | 3,00 |
| 31.08.2026 | 28,58 | 29,34 | 28,57 | 29,01 | 1,66% | 5,00 |
| 28.08.2026 | 29,12 | 29,21 | 28,44 | 28,53 | -1,94% | 411,00 |
| 27.08.2026 | 28,59 | 29,35 | 28,57 | 29,10 | 2,07% | 401,00 |
| 26.08.2026 | 28,93 | 28,97 | 28,32 | 28,51 | -1,50% | 10,00 |
| 25.08.2026 | 28,63 | 29,19 | 28,47 | 28,94 | 1,37% | 1,00 |
| 24.08.2026 | 28,96 | 28,98 | 28,41 | 28,55 | -1,64% | 2,00 |
| 21.08.2026 | 29,49 | 29,56 | 28,75 | 29,03 | -1,23% | 552,00 |
| 20.08.2026 | 29,27 | 29,50 | 28,98 | 29,39 | 0,20% | 1,00 |
| 19.08.2026 | 29,80 | 30,20 | 29,25 | 29,33 | -1,74% | - |
| 18.08.2026 | 29,98 | 30,16 | 29,75 | 29,85 | -0,65% | 2,00 |
| 17.08.2026 | 30,95 | 30,99 | 29,91 | 30,04 | -2,37% | 3,00 |
| 14.08.2026 | 30,00 | 31,10 | 30,00 | 30,77 | 2,45% | 1.005,00 |
| 13.08.2026 | 30,14 | 30,72 | 29,97 | 30,04 | -0,28% | 52,00 |
| 12.08.2026 | 29,43 | 30,28 | 29,42 | 30,12 | 3,10% | 1.080,00 |
| 11.08.2026 | 28,56 | 29,51 | 28,56 | 29,22 | 2,65% | 1,00 |
| 10.08.2026 | 28,24 | 28,60 | 28,09 | 28,46 | 0,60% | 107,00 |
| 07.08.2026 | 27,88 | 29,07 | 27,87 | 28,29 | 1,51% | 158,00 |
| 06.08.2026 | 28,38 | 28,46 | 27,68 | 27,87 | -1,87% | 113,00 |
| 05.08.2026 | 28,26 | 28,81 | 28,21 | 28,40 | 0,98% | 200,00 |
| 04.08.2026 | 27,66 | 28,66 | 27,65 | 28,13 | 1,94% | - |
| 03.08.2026 | 27,08 | 27,64 | 26,80 | 27,59 | 1,62% | 102,00 |
| 31.07.2026 | 26,98 | 27,57 | 26,89 | 27,15 | 0,95% | - |
| 30.07.2026 | 26,49 | 26,92 | 26,38 | 26,90 | 1,70% | 500,00 |
| 29.07.2026 | 27,10 | 27,19 | 26,09 | 26,45 | -2,15% | - |
| 28.07.2026 | 26,41 | 27,30 | 26,36 | 27,03 | 2,12% | 1,00 |
| 27.07.2026 | 26,87 | 26,98 | 26,07 | 26,47 | -0,54% | 150,00 |
| 24.07.2026 | 26,62 | 26,77 | 26,36 | 26,61 | -0,02% | - |
| 23.07.2026 | 25,74 | 26,88 | 25,70 | 26,62 | 3,48% | 285,00 |
| 22.07.2026 | 25,33 | 26,00 | 25,23 | 25,72 | 1,68% | - |
| 21.07.2026 | 25,47 | 25,72 | 25,02 | 25,30 | -0,02% | 300,00 |
| 20.07.2026 | 25,36 | 25,50 | 25,01 | 25,30 | 0,36% | - |
| 17.07.2026 | 24,53 | 25,39 | 24,53 | 25,21 | 2,06% | - |
| 16.07.2026 | 24,89 | 25,00 | 24,36 | 24,70 | -0,86% | - |
| 15.07.2026 | 25,49 | 25,54 | 24,59 | 24,92 | -1,70% | - |
| 14.07.2026 | 25,21 | 25,41 | 24,62 | 25,35 | 0,82% | 505,00 |
| 13.07.2026 | 26,40 | 26,44 | 24,31 | 25,14 | -8,68% | 6.802,00 |
| 10.07.2026 | 28,14 | 28,15 | 26,72 | 27,53 | -2,17% | - |
| 09.07.2026 | 29,06 | 29,41 | 28,03 | 28,14 | -2,34% | 152,00 |
| 08.07.2026 | 29,03 | 29,14 | 28,17 | 28,82 | 0,16% | 50,00 |
| 07.07.2026 | 28,33 | 29,73 | 28,16 | 28,77 | -2,59% | 873,00 |
| 06.07.2026 | 29,31 | 30,19 | 29,12 | 29,54 | 0,77% | 21,00 |
| 03.07.2026 | 28,68 | 29,46 | 28,68 | 29,31 | 2,27% | 213,00 |
| 02.07.2026 | 27,55 | 28,67 | 26,95 | 28,66 | 4,79% | 281,00 |
| 01.07.2026 | 26,48 | 27,40 | 26,40 | 27,35 | 3,11% | 525,00 |
| 30.06.2026 | 26,07 | 26,66 | 25,76 | 26,53 | 2,49% | 263,00 |
| 29.06.2026 | 24,58 | 26,03 | 24,52 | 25,88 | 5,35% | 139,00 |
| 26.06.2026 | 25,21 | 25,39 | 24,43 | 24,57 | -3,70% | 400,00 |