20,820€
-3,52%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,69 | 21,69 | 21,00 | 21,58 | 1,98% | 449,00 |
| 12.12.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -2,04% | - |
| 11.12.2025 | 21,30 | 21,60 | 20,79 | 21,60 | 0,00% | 1.745,00 |
| 10.12.2025 | 21,74 | 22,00 | 20,84 | 21,60 | 0,19% | 3.387,00 |
| 09.12.2025 | 21,50 | 22,27 | 21,50 | 21,56 | 0,56% | 519,00 |
| 08.12.2025 | 20,67 | 21,44 | 20,67 | 21,44 | 4,84% | 60,00 |
| 05.12.2025 | 20,62 | 21,16 | 20,45 | 20,45 | 0,25% | 1.153,00 |
| 04.12.2025 | 20,23 | 20,40 | 20,23 | 20,40 | -0,10% | 40,00 |
| 03.12.2025 | 20,30 | 20,79 | 20,30 | 20,42 | 1,39% | 393,00 |
| 02.12.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 1,36% | - |
| 01.12.2025 | 20,02 | 20,19 | 19,85 | 19,87 | -4,38% | 691,00 |
| 28.11.2025 | 20,90 | 20,90 | 20,50 | 20,78 | -1,98% | 43,00 |
| 27.11.2025 | 19,77 | 21,20 | 19,77 | 21,20 | 8,36% | 1.155,00 |
| 26.11.2025 | 19,69 | 20,00 | 19,57 | 19,57 | -1,68% | 1.010,00 |
| 25.11.2025 | 19,35 | 19,90 | 19,11 | 19,90 | 3,00% | 1.879,00 |
| 24.11.2025 | 19,00 | 19,88 | 18,20 | 19,32 | -3,88% | 3.905,00 |
| 21.11.2025 | 20,51 | 20,51 | 19,50 | 20,10 | 0,50% | 2.388,00 |
| 20.11.2025 | 20,27 | 20,50 | 20,00 | 20,00 | 1,39% | 2.105,00 |
| 19.11.2025 | 20,50 | 20,50 | 19,73 | 19,73 | -2,93% | 6.420,00 |
| 18.11.2025 | 21,30 | 21,30 | 20,10 | 20,32 | -4,60% | 1.780,00 |
| 17.11.2025 | 20,59 | 21,79 | 20,59 | 21,30 | 3,15% | 1.170,00 |
| 14.11.2025 | 20,83 | 20,83 | 20,65 | 20,65 | -1,20% | 805,00 |
| 13.11.2025 | 20,92 | 21,35 | 20,90 | 20,90 | 1,31% | 1.551,00 |
| 12.11.2025 | 21,01 | 21,47 | 20,63 | 20,63 | -1,24% | 1.080,00 |
| 11.11.2025 | 21,35 | 21,35 | 20,85 | 20,89 | -1,65% | 3.237,00 |
| 10.11.2025 | 21,41 | 21,81 | 21,14 | 21,24 | 2,71% | 94,00 |
| 07.11.2025 | 20,83 | 21,04 | 20,66 | 20,68 | -0,58% | 1.502,00 |
| 06.11.2025 | 21,47 | 21,51 | 20,80 | 20,80 | -5,92% | 725,00 |
| 05.11.2025 | 21,59 | 22,11 | 21,20 | 22,11 | 0,41% | 1.137,00 |
| 04.11.2025 | 22,00 | 22,30 | 22,00 | 22,02 | 0,09% | 265,00 |
| 03.11.2025 | 22,54 | 22,59 | 21,90 | 22,00 | -3,93% | 2.139,00 |
| 31.10.2025 | 21,51 | 22,90 | 21,51 | 22,90 | 5,19% | 5.755,00 |
| 30.10.2025 | 25,39 | 25,39 | 20,93 | 21,77 | -14,36% | 7.835,00 |
| 29.10.2025 | 25,00 | 25,42 | 25,00 | 25,42 | 0,87% | 70,00 |
| 28.10.2025 | 24,95 | 25,20 | 24,92 | 25,20 | 0,84% | 2.895,00 |
| 27.10.2025 | 25,44 | 25,75 | 24,98 | 24,99 | -1,30% | 200,00 |
| 24.10.2025 | 25,50 | 25,50 | 25,32 | 25,32 | -1,78% | 350,00 |
| 23.10.2025 | 25,29 | 25,78 | 25,00 | 25,78 | -0,04% | 2.273,00 |
| 22.10.2025 | 25,30 | 25,80 | 25,12 | 25,79 | 0,78% | 910,00 |
| 21.10.2025 | 24,66 | 25,59 | 24,66 | 25,59 | 3,31% | 155,00 |
| 20.10.2025 | 24,88 | 25,37 | 24,73 | 24,77 | 1,02% | 2.250,00 |
| 17.10.2025 | 24,80 | 24,80 | 24,24 | 24,52 | -4,22% | 582,00 |
| 16.10.2025 | 25,09 | 25,72 | 25,09 | 25,60 | 2,77% | 310,00 |
| 15.10.2025 | 25,49 | 25,70 | 24,91 | 24,91 | -0,44% | 3.731,00 |
| 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 |