28,510€
-2,11%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |