32,900€
0,72%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,11 | 33,19 | 32,38 | 32,91 | 0,73% | 68,00 |
| 13.02.2026 | 32,10 | 32,74 | 31,82 | 32,67 | 1,13% | 150,00 |
| 12.02.2026 | 31,84 | 32,67 | 31,51 | 32,30 | 1,49% | 272,00 |
| 11.02.2026 | 33,07 | 33,34 | 31,63 | 31,83 | -4,62% | 2.227,00 |
| 10.02.2026 | 33,54 | 33,67 | 32,90 | 33,37 | -0,91% | - |
| 09.02.2026 | 33,29 | 34,05 | 32,64 | 33,67 | 3,36% | 1.172,00 |
| 06.02.2026 | 28,75 | 32,76 | 28,44 | 32,58 | 15,66% | 1.721,00 |
| 05.02.2026 | 28,80 | 28,95 | 27,76 | 28,17 | -2,31% | 471,00 |
| 04.02.2026 | 29,16 | 29,45 | 28,55 | 28,83 | -0,59% | 352,00 |
| 03.02.2026 | 28,97 | 29,56 | 28,90 | 29,00 | 0,29% | 181,00 |
| 02.02.2026 | 28,88 | 28,97 | 28,11 | 28,92 | -0,52% | 1.512,00 |
| 30.01.2026 | 27,90 | 29,26 | 27,82 | 29,07 | 3,77% | 412,00 |
| 29.01.2026 | 27,93 | 28,57 | 27,34 | 28,01 | 1,25% | 2.100,00 |
| 28.01.2026 | 28,22 | 28,40 | 27,51 | 27,67 | -0,84% | 6,00 |
| 27.01.2026 | 27,41 | 28,13 | 27,17 | 27,90 | 1,75% | 2,00 |
| 26.01.2026 | 28,05 | 28,07 | 27,41 | 27,42 | -1,77% | 313,00 |
| 23.01.2026 | 27,00 | 27,97 | 26,24 | 27,92 | 2,91% | 103,00 |
| 22.01.2026 | 28,47 | 28,63 | 27,12 | 27,13 | -4,99% | 978,00 |
| 21.01.2026 | 28,54 | 28,68 | 28,05 | 28,55 | 1,01% | 415,00 |
| 20.01.2026 | 27,81 | 28,62 | 27,62 | 28,27 | 0,96% | 505,00 |
| 19.01.2026 | 28,44 | 29,14 | 27,53 | 28,00 | -0,97% | 3.967,00 |
| 16.01.2026 | 25,85 | 28,47 | 25,85 | 28,27 | 9,34% | 1.702,00 |
| 15.01.2026 | 25,80 | 26,10 | 25,62 | 25,86 | 0,41% | 50,00 |
| 14.01.2026 | 25,62 | 25,79 | 25,16 | 25,75 | 1,00% | - |
| 13.01.2026 | 26,13 | 26,13 | 25,43 | 25,50 | -2,19% | 13,00 |
| 12.01.2026 | 25,81 | 26,18 | 25,42 | 26,07 | 2,04% | 304,00 |
| 09.01.2026 | 24,36 | 25,99 | 24,34 | 25,55 | 4,93% | 1.469,00 |
| 08.01.2026 | 24,62 | 24,96 | 24,04 | 24,35 | -0,08% | 613,00 |
| 07.01.2026 | 24,63 | 24,71 | 23,53 | 24,37 | 0,45% | 1.319,00 |
| 06.01.2026 | 23,89 | 24,30 | 23,69 | 24,26 | 2,13% | 161,00 |
| 05.01.2026 | 23,10 | 24,11 | 23,04 | 23,75 | 4,46% | 821,00 |
| 02.01.2026 | 22,00 | 23,02 | 21,87 | 22,74 | 3,51% | 1.455,00 |
| 30.12.2025 | 21,92 | 22,19 | 21,82 | 21,97 | 0,37% | 22,00 |
| 29.12.2025 | 22,00 | 22,08 | 21,33 | 21,89 | -0,30% | 501,00 |
| 23.12.2025 | 21,75 | 22,23 | 21,73 | 21,95 | 1,01% | - |
| 22.12.2025 | 21,65 | 22,01 | 21,58 | 21,73 | 0,86% | - |
| 19.12.2025 | 21,85 | 21,96 | 21,42 | 21,55 | -0,92% | 6,00 |
| 18.12.2025 | 20,99 | 21,87 | 20,95 | 21,75 | 3,97% | 1.795,00 |
| 17.12.2025 | 20,69 | 21,33 | 20,58 | 20,92 | 1,70% | 2.784,00 |
| 16.12.2025 | 20,65 | 20,97 | 20,46 | 20,57 | -2,33% | 1.700,00 |
| 15.12.2025 | 21,45 | 21,45 | 20,87 | 21,06 | -1,54% | 1.487,00 |
| 12.12.2025 | 21,27 | 21,63 | 20,96 | 21,39 | 0,71% | 150,00 |
| 11.12.2025 | 21,10 | 21,40 | 20,98 | 21,24 | -1,55% | 214,00 |
| 10.12.2025 | 21,54 | 21,76 | 20,95 | 21,57 | -1,69% | 851,00 |
| 09.12.2025 | 21,75 | 22,17 | 21,49 | 21,94 | 1,95% | 460,00 |
| 08.12.2025 | 20,78 | 21,73 | 20,77 | 21,52 | 3,74% | 1.565,00 |
| 05.12.2025 | 20,73 | 21,11 | 20,73 | 20,75 | -0,67% | 36,00 |
| 04.12.2025 | 20,31 | 20,95 | 20,31 | 20,89 | 2,86% | 600,00 |
| 03.12.2025 | 20,65 | 20,71 | 20,10 | 20,31 | -0,02% | 338,00 |
| 02.12.2025 | 20,24 | 20,48 | 19,84 | 20,31 | 0,58% | 250,00 |
| 01.12.2025 | 20,13 | 20,30 | 19,84 | 20,19 | -0,60% | 630,00 |
| 28.11.2025 | 21,17 | 21,20 | 20,03 | 20,32 | -3,54% | 730,00 |
| 27.11.2025 | 19,89 | 21,11 | 19,84 | 21,06 | 6,38% | 784,00 |
| 26.11.2025 | 19,86 | 20,12 | 19,69 | 19,80 | 0,49% | - |
| 25.11.2025 | 19,16 | 19,84 | 19,15 | 19,70 | 2,24% | 71,00 |
| 24.11.2025 | 18,89 | 19,89 | 18,43 | 19,27 | -1,83% | 645,00 |
| 21.11.2025 | 20,32 | 20,67 | 19,50 | 19,63 | -1,85% | 1.585,00 |
| 20.11.2025 | 19,99 | 21,00 | 19,99 | 20,00 | 0,34% | 528,00 |
| 19.11.2025 | 20,61 | 20,88 | 19,48 | 19,93 | -3,18% | 501,00 |
| 18.11.2025 | 21,15 | 21,29 | 20,41 | 20,59 | -2,79% | 6,00 |
| 17.11.2025 | 20,76 | 21,51 | 20,67 | 21,18 | 2,00% | 1.225,00 |
| 14.11.2025 | 20,93 | 21,09 | 20,72 | 20,76 | -0,84% | 331,00 |
| 13.11.2025 | 20,72 | 21,24 | 20,65 | 20,94 | 0,46% | 150,00 |
| 12.11.2025 | 21,04 | 21,29 | 20,71 | 20,84 | -0,45% | 103,00 |
| 11.11.2025 | 21,58 | 21,58 | 20,80 | 20,94 | -2,76% | 1.620,00 |
| 10.11.2025 | 21,35 | 21,82 | 21,14 | 21,53 | 2,01% | 406,00 |
| 07.11.2025 | 20,92 | 21,11 | 20,76 | 21,11 | 1,71% | 862,00 |
| 06.11.2025 | 21,60 | 21,61 | 20,65 | 20,75 | -4,05% | 150,00 |
| 05.11.2025 | 21,59 | 21,80 | 21,15 | 21,63 | -0,51% | 165,00 |
| 04.11.2025 | 22,08 | 22,42 | 21,72 | 21,74 | -2,07% | 3.515,00 |
| 03.11.2025 | 22,06 | 22,66 | 21,96 | 22,20 | -2,20% | 1.106,00 |
| 31.10.2025 | 21,41 | 22,74 | 21,15 | 22,70 | 8,30% | 4.236,00 |
| 30.10.2025 | 25,58 | 25,59 | 20,75 | 20,96 | -18,03% | 2.212,00 |
| 29.10.2025 | 25,09 | 25,68 | 25,05 | 25,57 | 1,99% | 800,00 |
| 28.10.2025 | 25,31 | 25,39 | 24,86 | 25,07 | -1,03% | 1.070,00 |
| 27.10.2025 | 25,58 | 25,59 | 24,96 | 25,33 | -1,25% | 976,00 |
| 24.10.2025 | 25,63 | 25,68 | 25,10 | 25,65 | 0,87% | 1.074,00 |
| 23.10.2025 | 25,40 | 25,68 | 25,11 | 25,43 | 1,01% | 1.172,00 |
| 22.10.2025 | 25,42 | 25,70 | 25,05 | 25,17 | -1,12% | - |
| 21.10.2025 | 24,80 | 25,46 | 24,77 | 25,46 | 1,43% | 480,00 |
| 20.10.2025 | 25,10 | 25,49 | 24,76 | 25,10 | 1,01% | 3.859,00 |
| 17.10.2025 | 24,91 | 25,01 | 24,26 | 24,85 | -2,34% | 1.375,00 |
| 16.10.2025 | 25,17 | 25,61 | 24,92 | 25,44 | 0,91% | 1.574,00 |
| 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 |