28,495€
-0,96%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 29,03 | 29,14 | 28,43 | 28,52 | -0,87% | - |
| 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 |
| 25.06.2026 | 25,78 | 26,01 | 25,07 | 25,51 | -0,82% | 1.215,00 |
| 24.06.2026 | 27,00 | 27,01 | 25,57 | 25,72 | -4,72% | 326,00 |
| 23.06.2026 | 26,44 | 27,18 | 26,37 | 27,00 | 1,83% | - |
| 22.06.2026 | 27,42 | 27,83 | 26,45 | 26,51 | -2,52% | 111,00 |
| 19.06.2026 | 26,26 | 27,54 | 26,26 | 27,20 | 3,09% | 435,00 |
| 18.06.2026 | 26,93 | 27,53 | 26,34 | 26,38 | -1,55% | 350,00 |
| 17.06.2026 | 26,63 | 27,32 | 26,61 | 26,80 | 0,88% | 117,00 |
| 16.06.2026 | 26,11 | 27,37 | 26,08 | 26,56 | 2,25% | - |
| 15.06.2026 | 26,43 | 27,22 | 25,80 | 25,98 | -3,29% | 41,00 |
| 12.06.2026 | 27,84 | 27,91 | 26,46 | 26,86 | -3,55% | 590,00 |
| 11.06.2026 | 26,93 | 27,90 | 26,89 | 27,85 | 3,17% | 38,00 |
| 10.06.2026 | 28,33 | 29,83 | 26,49 | 27,00 | -4,59% | 1.321,00 |
| 09.06.2026 | 28,95 | 29,23 | 27,80 | 28,30 | -2,11% | 500,00 |
| 08.06.2026 | 29,32 | 29,65 | 28,83 | 28,91 | 0,89% | 324,00 |
| 05.06.2026 | 27,92 | 28,88 | 27,92 | 28,65 | 1,94% | 1.051,00 |
| 04.06.2026 | 28,33 | 28,62 | 27,92 | 28,11 | -0,83% | 31,00 |
| 03.06.2026 | 29,20 | 29,21 | 28,32 | 28,34 | -2,90% | 29,00 |
| 02.06.2026 | 29,92 | 30,00 | 28,62 | 29,19 | -2,47% | 204,00 |
| 01.06.2026 | 30,76 | 30,84 | 29,87 | 29,93 | -5,35% | 14,00 |
| 29.05.2026 | 31,29 | 31,79 | 30,80 | 31,62 | 2,17% | 6,00 |
| 28.05.2026 | 29,17 | 31,04 | 29,13 | 30,95 | 5,92% | 20,00 |
| 27.05.2026 | 29,97 | 30,02 | 29,18 | 29,22 | -1,45% | 34,00 |
| 26.05.2026 | 28,75 | 29,97 | 28,43 | 29,65 | 3,35% | - |
| 25.05.2026 | 29,27 | 29,27 | 28,63 | 28,69 | -0,95% | 2,00 |
| 22.05.2026 | 29,11 | 29,50 | 28,94 | 28,96 | -0,72% | 24,00 |
| 21.05.2026 | 28,75 | 29,40 | 28,72 | 29,17 | 0,90% | 2.000,00 |
| 20.05.2026 | 28,19 | 29,88 | 28,17 | 28,91 | 1,31% | 350,00 |
| 19.05.2026 | 27,25 | 28,64 | 27,16 | 28,54 | 4,58% | 1.163,00 |
| 18.05.2026 | 26,59 | 27,63 | 26,34 | 27,29 | 2,17% | 250,00 |
| 15.05.2026 | 26,53 | 27,53 | 26,52 | 26,71 | -2,23% | 272,00 |
| 14.05.2026 | 27,25 | 27,40 | 27,21 | 27,32 | 0,44% | 150,00 |
| 13.05.2026 | 27,73 | 27,75 | 27,05 | 27,20 | -1,91% | 530,00 |
| 12.05.2026 | 26,85 | 27,77 | 26,84 | 27,73 | 2,42% | 48,00 |
| 11.05.2026 | 28,39 | 29,04 | 27,03 | 27,07 | -4,63% | 122,00 |
| 08.05.2026 | 29,04 | 29,70 | 28,29 | 28,39 | -2,54% | 236,00 |
| 07.05.2026 | 30,53 | 30,66 | 29,07 | 29,13 | -4,94% | 65,00 |
| 06.05.2026 | 28,98 | 32,01 | 28,54 | 30,64 | 5,82% | 110,00 |
| 05.05.2026 | 28,84 | 29,53 | 28,55 | 28,96 | 0,54% | 20,00 |
| 04.05.2026 | 28,44 | 29,12 | 28,37 | 28,80 | 1,50% | 191,00 |
| 30.04.2026 | 27,86 | 28,48 | 27,75 | 28,38 | 1,61% | 30,00 |
| 29.04.2026 | 27,81 | 28,17 | 27,77 | 27,93 | 0,63% | 391,00 |
| 28.04.2026 | 28,14 | 28,72 | 27,72 | 27,75 | -2,20% | 1,00 |
| 27.04.2026 | 28,40 | 28,92 | 28,08 | 28,38 | -0,68% | 287,00 |
| 24.04.2026 | 29,99 | 30,16 | 28,38 | 28,57 | -4,03% | 1.669,00 |
| 23.04.2026 | 30,74 | 30,74 | 29,56 | 29,77 | -12,51% | 110,00 |
| 22.04.2026 | 33,60 | 34,61 | 33,59 | 34,03 | 1,25% | 11,00 |
| 21.04.2026 | 33,35 | 34,01 | 33,22 | 33,61 | 0,39% | 1,00 |
| 20.04.2026 | 33,21 | 34,25 | 32,86 | 33,48 | -0,77% | 528,00 |
| 17.04.2026 | 34,16 | 34,63 | 33,74 | 33,74 | -2,16% | 50,00 |
| 16.04.2026 | 35,96 | 35,98 | 34,08 | 34,48 | -4,36% | 1.018,00 |
| 15.04.2026 | 35,64 | 36,08 | 35,49 | 36,05 | 1,02% | 864,00 |
| 14.04.2026 | 36,84 | 37,08 | 35,13 | 35,69 | -4,85% | 164,00 |
| 13.04.2026 | 36,86 | 37,52 | 36,57 | 37,51 | 2,47% | 639,00 |
| 10.04.2026 | 38,24 | 38,46 | 35,13 | 36,60 | -4,40% | 510,00 |
| 09.04.2026 | 37,48 | 38,66 | 37,17 | 38,29 | 2,16% | 153,00 |
| 08.04.2026 | 38,16 | 38,69 | 36,57 | 37,48 | -0,62% | 426,00 |
| 07.04.2026 | 37,74 | 38,10 | 37,03 | 37,71 | -1,58% | 1.070,00 |
| 02.04.2026 | 37,39 | 38,53 | 36,81 | 38,32 | 0,46% | 1.473,00 |
| 01.04.2026 | 37,55 | 39,08 | 36,46 | 38,14 | 2,02% | 1.172,00 |
| 31.03.2026 | 35,47 | 37,69 | 34,63 | 37,39 | 6,30% | 453,00 |
| 30.03.2026 | 33,44 | 35,73 | 33,38 | 35,17 | 5,98% | 828,00 |
| 27.03.2026 | 34,61 | 35,05 | 32,90 | 33,19 | -4,06% | 1.320,00 |
| 26.03.2026 | 34,87 | 35,38 | 34,43 | 34,59 | -1,21% | 31,00 |
| 25.03.2026 | 35,02 | 35,45 | 34,67 | 35,02 | 0,19% | 251,00 |
| 24.03.2026 | 35,12 | 35,31 | 33,96 | 34,95 | 0,34% | 53,00 |
| 23.03.2026 | 35,45 | 35,71 | 34,41 | 34,83 | -3,21% | 333,00 |
| 20.03.2026 | 37,68 | 38,03 | 35,68 | 35,99 | -4,93% | 964,00 |
| 19.03.2026 | 38,05 | 38,73 | 37,28 | 37,85 | -0,59% | 788,00 |
| 18.03.2026 | 36,94 | 38,46 | 36,90 | 38,08 | 3,54% | 770,00 |
| 17.03.2026 | 36,88 | 37,06 | 36,62 | 36,78 | -0,61% | 170,00 |
| 16.03.2026 | 37,19 | 37,43 | 36,60 | 37,00 | -0,34% | 184,00 |
| 13.03.2026 | 36,65 | 37,25 | 36,30 | 37,13 | 1,30% | 257,00 |
| 12.03.2026 | 34,76 | 36,96 | 34,74 | 36,65 | 4,51% | 830,00 |
| 11.03.2026 | 35,75 | 35,77 | 34,70 | 35,07 | -1,31% | 44,00 |
| 10.03.2026 | 35,73 | 36,07 | 34,61 | 35,54 | -0,38% | 1.603,00 |
| 09.03.2026 | 34,20 | 36,22 | 33,70 | 35,67 | 1,57% | 407,00 |
| 06.03.2026 | 34,70 | 35,29 | 34,25 | 35,12 | 2,38% | 456,00 |
| 05.03.2026 | 35,64 | 35,91 | 34,06 | 34,31 | -4,34% | 141,00 |
| 04.03.2026 | 34,22 | 36,16 | 34,12 | 35,86 | 3,33% | 418,00 |
| 03.03.2026 | 35,34 | 35,84 | 34,06 | 34,71 | -1,46% | 1.470,00 |
| 02.03.2026 | 34,51 | 36,83 | 34,51 | 35,22 | 1,59% | 769,00 |
| 27.02.2026 | 33,36 | 34,70 | 33,33 | 34,67 | 3,32% | 13,00 |
| 26.02.2026 | 33,89 | 34,67 | 33,38 | 33,56 | -1,44% | 121,00 |
| 25.02.2026 | 34,75 | 34,91 | 33,92 | 34,05 | -2,21% | 1.953,00 |
| 24.02.2026 | 34,83 | 34,88 | 34,02 | 34,82 | 0,10% | 521,00 |
| 23.02.2026 | 35,60 | 35,60 | 34,22 | 34,78 | -2,34% | 495,00 |
| 20.02.2026 | 34,87 | 35,78 | 34,70 | 35,62 | 1,60% | 200,00 |
| 19.02.2026 | 35,58 | 35,64 | 34,69 | 35,06 | -1,25% | 552,00 |
| 18.02.2026 | 33,51 | 36,06 | 33,42 | 35,50 | 6,56% | 1.097,00 |
| 17.02.2026 | 32,83 | 33,83 | 32,72 | 33,32 | 1,25% | 815,00 |
| 16.02.2026 | 33,11 | 33,19 | 32,38 | 32,91 | 0,73% | 68,00 |