27,970€
-0,02%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |