25,315€
1,18%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,65 | 25,71 | 25,39 | 25,66 | 2,56% | 630,00 |
| 14.10.2025 | 25,59 | 25,59 | 25,00 | 25,02 | -4,47% | 125,00 |
| 13.10.2025 | 26,72 | 26,72 | 25,48 | 26,19 | -0,30% | 713,00 |
| 10.10.2025 | 26,51 | 26,51 | 25,36 | 26,27 | -2,67% | 1.818,00 |
| 09.10.2025 | 27,84 | 27,84 | 26,18 | 26,99 | -0,55% | 837,00 |
| 08.10.2025 | 27,25 | 28,00 | 27,14 | 27,14 | -0,91% | 1.398,00 |
| 07.10.2025 | 28,49 | 28,49 | 27,39 | 27,39 | -3,73% | 1.398,00 |
| 06.10.2025 | 28,86 | 28,96 | 28,08 | 28,45 | -0,04% | 573,00 |
| 03.10.2025 | 28,36 | 28,90 | 28,36 | 28,46 | -1,11% | 580,00 |
| 02.10.2025 | 27,50 | 28,78 | 27,50 | 28,78 | 4,81% | 1.373,00 |
| 01.10.2025 | 27,60 | 27,99 | 27,06 | 27,46 | -1,19% | 8.366,00 |
| 30.09.2025 | 27,80 | 27,80 | 27,45 | 27,79 | 2,13% | 29,00 |
| 29.09.2025 | 27,61 | 27,61 | 27,21 | 27,21 | 0,82% | 1.231,00 |
| 26.09.2025 | 26,79 | 27,66 | 26,79 | 26,99 | -0,55% | 526,00 |
| 25.09.2025 | 27,14 | 27,55 | 27,04 | 27,14 | -0,95% | 2.372,00 |
| 24.09.2025 | 26,65 | 27,46 | 26,65 | 27,40 | 3,40% | 1.971,00 |
| 23.09.2025 | 27,05 | 27,05 | 26,50 | 26,50 | -0,71% | 1.975,00 |
| 22.09.2025 | 26,88 | 26,88 | 26,12 | 26,69 | 3,33% | 554,00 |
| 19.09.2025 | 26,22 | 26,22 | 25,83 | 25,83 | -2,05% | 835,00 |
| 18.09.2025 | 26,17 | 26,56 | 26,06 | 26,37 | 3,86% | 345,00 |
| 17.09.2025 | 26,79 | 26,79 | 25,39 | 25,39 | -7,00% | 272,00 |
| 16.09.2025 | 26,94 | 27,38 | 26,94 | 27,30 | 1,56% | 680,00 |
| 15.09.2025 | 26,95 | 27,69 | 26,74 | 26,88 | 0,11% | 1.707,00 |
| 12.09.2025 | 26,79 | 26,93 | 26,79 | 26,85 | 0,00% | 1.225,00 |
| 10.09.2025 | 25,04 | 26,85 | 25,04 | 26,85 | 7,25% | 470,00 |
| 09.09.2025 | 25,34 | 25,38 | 24,90 | 25,04 | -2,15% | 70,00 |
| 08.09.2025 | 25,20 | 25,89 | 25,15 | 25,59 | 1,29% | 1.225,00 |
| 05.09.2025 | 25,03 | 25,26 | 25,03 | 25,26 | 0,64% | 400,00 |
| 04.09.2025 | 25,59 | 25,59 | 25,10 | 25,10 | -1,95% | 164,00 |
| 03.09.2025 | 25,51 | 25,60 | 25,51 | 25,60 | 0,79% | 350,00 |
| 02.09.2025 | 26,54 | 26,64 | 25,40 | 25,40 | -6,75% | 3.123,00 |
| 01.09.2025 | 25,50 | 27,24 | 25,50 | 27,24 | 3,53% | 1.248,00 |
| 29.08.2025 | 25,09 | 26,31 | 25,09 | 26,31 | 2,29% | 144,00 |
| 28.08.2025 | 25,10 | 25,72 | 25,10 | 25,72 | 4,13% | 20,00 |
| 27.08.2025 | 24,99 | 25,45 | 24,70 | 24,70 | -0,68% | 800,00 |
| 26.08.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 0,24% | - |
| 25.08.2025 | 24,90 | 25,00 | 24,69 | 24,81 | -2,13% | 680,00 |
| 22.08.2025 | 24,89 | 25,35 | 24,78 | 25,35 | 3,51% | 310,00 |
| 21.08.2025 | 23,79 | 24,61 | 23,79 | 24,49 | 2,55% | 320,00 |
| 20.08.2025 | 23,50 | 23,88 | 23,29 | 23,88 | -1,73% | 376,00 |
| 19.08.2025 | 25,55 | 25,55 | 23,47 | 24,30 | -3,11% | 4.250,00 |
| 18.08.2025 | 24,69 | 25,11 | 24,69 | 25,08 | 1,54% | 2.750,00 |
| 15.08.2025 | 25,02 | 25,02 | 24,40 | 24,70 | -0,40% | 1.133,00 |
| 14.08.2025 | 24,75 | 24,80 | 24,69 | 24,80 | -1,63% | 2.390,00 |
| 13.08.2025 | 25,10 | 25,21 | 25,10 | 25,21 | -1,14% | 40,00 |
| 12.08.2025 | 24,41 | 25,50 | 24,41 | 25,50 | 4,64% | 1.193,00 |
| 11.08.2025 | 24,30 | 24,71 | 23,82 | 24,37 | -1,77% | 934,00 |
| 08.08.2025 | 24,75 | 25,18 | 24,37 | 24,81 | 1,14% | 255,00 |
| 07.08.2025 | 25,90 | 25,90 | 24,51 | 24,53 | -3,43% | 2.120,00 |
| 06.08.2025 | 26,13 | 26,13 | 25,19 | 25,40 | -3,61% | 524,00 |
| 05.08.2025 | 25,90 | 26,37 | 25,90 | 26,35 | 1,70% | 830,00 |
| 04.08.2025 | 25,99 | 26,25 | 25,80 | 25,91 | 0,43% | 470,00 |
| 01.08.2025 | 26,21 | 26,21 | 25,59 | 25,80 | -0,73% | 962,00 |
| 31.07.2025 | 25,70 | 26,81 | 25,70 | 25,99 | -0,04% | 4.331,00 |
| 30.07.2025 | 26,22 | 26,22 | 25,71 | 26,00 | -2,51% | 5.435,00 |
| 29.07.2025 | 25,60 | 26,67 | 25,60 | 26,67 | 3,77% | 4.050,00 |
| 28.07.2025 | 26,63 | 26,63 | 25,70 | 25,70 | 0,00% | 655,00 |
| 25.07.2025 | 25,60 | 26,06 | 25,60 | 25,70 | -2,73% | 670,00 |
| 24.07.2025 | 26,69 | 26,69 | 26,40 | 26,42 | 2,01% | 122,00 |
| 23.07.2025 | 26,50 | 26,76 | 25,90 | 25,90 | -2,48% | 10.338,00 |
| 22.07.2025 | 26,12 | 26,85 | 26,01 | 26,56 | 2,15% | 1.146,00 |
| 21.07.2025 | 27,12 | 27,12 | 26,00 | 26,00 | -4,55% | 1.061,00 |
| 18.07.2025 | 27,02 | 27,24 | 26,72 | 27,24 | 0,93% | 867,00 |
| 17.07.2025 | 26,25 | 26,99 | 26,19 | 26,99 | 0,00% | 4.636,00 |
| 16.07.2025 | 27,16 | 27,16 | 26,14 | 26,99 | -2,88% | 965,00 |
| 15.07.2025 | 27,19 | 27,79 | 26,48 | 27,79 | 2,17% | 3.653,00 |
| 14.07.2025 | 27,50 | 27,70 | 27,10 | 27,20 | -2,72% | 5.234,00 |
| 11.07.2025 | 27,61 | 27,99 | 27,41 | 27,96 | 2,46% | 366,00 |
| 10.07.2025 | 27,99 | 28,05 | 27,25 | 27,29 | -4,01% | 2.519,00 |
| 09.07.2025 | 31,00 | 31,04 | 27,00 | 28,43 | -9,08% | 12.388,00 |
| 08.07.2025 | 31,34 | 31,74 | 30,56 | 31,27 | -1,51% | 1.471,00 |
| 07.07.2025 | 31,19 | 31,75 | 30,77 | 31,75 | 2,88% | 6.455,00 |
| 04.07.2025 | 30,33 | 31,31 | 30,33 | 30,86 | 0,00% | 1.790,00 |
| 03.07.2025 | 30,78 | 30,86 | 30,04 | 30,86 | 0,39% | 395,00 |
| 02.07.2025 | 31,45 | 31,45 | 29,81 | 30,74 | -3,94% | 2.330,00 |
| 01.07.2025 | 32,87 | 32,90 | 32,00 | 32,00 | -4,16% | 3.535,00 |
| 30.06.2025 | 32,90 | 33,39 | 32,47 | 33,39 | 1,80% | 4.008,00 |
| 27.06.2025 | 32,53 | 32,80 | 31,97 | 32,80 | -0,18% | 869,00 |
| 26.06.2025 | 31,52 | 32,86 | 31,00 | 32,86 | 3,99% | 3.745,00 |
| 25.06.2025 | 31,95 | 32,00 | 30,50 | 31,60 | -1,25% | 3.086,00 |
| 24.06.2025 | 33,15 | 33,35 | 32,00 | 32,00 | -2,88% | 3.577,00 |
| 23.06.2025 | 34,80 | 34,80 | 32,50 | 32,95 | -3,09% | 1.638,00 |
| 20.06.2025 | 33,58 | 34,00 | 33,58 | 34,00 | 0,35% | 135,00 |
| 19.06.2025 | 34,05 | 34,35 | 33,55 | 33,88 | -1,31% | 193,00 |
| 18.06.2025 | 33,79 | 34,42 | 33,79 | 34,33 | -0,49% | 257,00 |
| 17.06.2025 | 34,20 | 34,58 | 33,64 | 34,50 | 3,11% | 1.201,00 |
| 16.06.2025 | 34,09 | 34,31 | 33,46 | 33,46 | -1,85% | 1.468,00 |
| 13.06.2025 | 34,00 | 34,09 | 33,27 | 34,09 | 0,92% | 2.704,00 |
| 12.06.2025 | 32,69 | 33,78 | 32,69 | 33,78 | 2,36% | 232,00 |
| 11.06.2025 | 32,42 | 33,00 | 32,31 | 33,00 | 3,09% | 7.013,00 |
| 10.06.2025 | 32,30 | 33,01 | 32,01 | 32,01 | -0,93% | 6.912,00 |
| 09.06.2025 | 32,40 | 32,40 | 30,99 | 32,31 | -0,15% | 5.340,00 |
| 06.06.2025 | 33,99 | 33,99 | 31,10 | 32,36 | -6,20% | 6.672,00 |
| 05.06.2025 | 32,10 | 36,40 | 31,30 | 34,50 | 8,17% | 26.051,00 |
| 04.06.2025 | 31,60 | 32,00 | 31,08 | 31,90 | 0,02% | 2.967,00 |