26,910€
0,73%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |