27,950€
0,90%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,44 | 27,97 | 27,44 | 27,71 | 0,04% | 164,00 |
| 08.09.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | 210,00 |
| 07.09.2026 | 28,18 | 28,56 | 27,70 | 27,70 | -1,39% | 1.260,00 |
| 04.09.2026 | 28,09 | 28,09 | 28,09 | 28,09 | -0,32% | - |
| 03.09.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -2,63% | - |
| 02.09.2026 | 28,64 | 29,14 | 28,64 | 28,94 | 1,08% | 245,00 |
| 01.09.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -0,62% | - |
| 31.08.2026 | 28,81 | 28,81 | 28,81 | 28,81 | 0,70% | 380,00 |
| 28.08.2026 | 28,62 | 28,62 | 28,61 | 28,61 | 1,92% | 300,00 |
| 27.08.2026 | 28,07 | 28,07 | 28,07 | 28,07 | -2,30% | - |
| 26.08.2026 | 28,42 | 28,73 | 28,42 | 28,73 | 0,03% | 7,00 |
| 25.08.2026 | 28,13 | 28,72 | 28,13 | 28,72 | -0,49% | 753,00 |
| 24.08.2026 | 28,46 | 28,86 | 28,38 | 28,86 | -1,64% | 875,00 |
| 21.08.2026 | 28,99 | 29,34 | 28,99 | 29,34 | 0,48% | 20,00 |
| 20.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,24% | 1.010,00 |
| 19.08.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -0,64% | - |
| 18.08.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -3,12% | - |
| 17.08.2026 | 30,70 | 30,70 | 29,99 | 30,41 | -1,27% | 463,00 |
| 14.08.2026 | 29,48 | 30,80 | 29,48 | 30,80 | 1,58% | 1.000,00 |
| 13.08.2026 | 30,62 | 30,70 | 30,32 | 30,32 | 1,03% | 604,00 |
| 12.08.2026 | 28,95 | 30,01 | 28,95 | 30,01 | 0,74% | 19,00 |
| 11.08.2026 | 28,06 | 29,79 | 28,06 | 29,79 | 5,68% | 1.019,00 |
| 10.08.2026 | 27,72 | 28,62 | 27,72 | 28,19 | -0,81% | 347,00 |
| 07.08.2026 | 27,34 | 28,64 | 27,34 | 28,42 | 1,61% | 1.744,00 |
| 06.08.2026 | 27,91 | 27,97 | 27,91 | 27,97 | 0,72% | 35,00 |
| 05.08.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -1,87% | - |
| 04.08.2026 | 27,16 | 28,30 | 27,16 | 28,30 | 4,24% | 70,00 |
| 03.08.2026 | 26,57 | 27,58 | 26,57 | 27,15 | -0,44% | 1.013,00 |
| 31.07.2026 | 26,50 | 27,27 | 26,50 | 27,27 | 5,01% | 93,00 |
| 30.07.2026 | 25,97 | 25,97 | 25,97 | 25,97 | -3,85% | - |
| 29.07.2026 | 26,60 | 27,01 | 26,53 | 27,01 | -1,06% | 386,00 |
| 28.07.2026 | 25,87 | 27,30 | 25,87 | 27,30 | 1,56% | 16,00 |
| 27.07.2026 | 27,40 | 27,40 | 26,85 | 26,88 | 2,95% | 119,00 |
| 24.07.2026 | 26,11 | 26,11 | 26,11 | 26,11 | -3,87% | - |
| 23.07.2026 | 25,20 | 27,16 | 25,20 | 27,16 | 4,50% | 655,00 |
| 22.07.2026 | 24,81 | 25,99 | 24,81 | 25,99 | 3,96% | 60,00 |
| 21.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 20.07.2026 | 26,01 | 26,01 | 25,19 | 25,40 | -0,74% | 1.272,00 |
| 17.07.2026 | 24,02 | 25,59 | 24,02 | 25,59 | 0,67% | 54,00 |
| 16.07.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 1,07% | 6,00 |
| 15.07.2026 | 25,00 | 25,15 | 25,00 | 25,15 | 1,70% | 60,00 |
| 14.07.2026 | 24,72 | 24,73 | 24,57 | 24,73 | -2,71% | 70,00 |
| 13.07.2026 | 25,81 | 25,81 | 24,73 | 25,42 | -7,40% | 836,00 |
| 10.07.2026 | 27,60 | 27,60 | 26,94 | 27,45 | -3,38% | 650,00 |
| 09.07.2026 | 28,59 | 29,21 | 28,41 | 28,41 | -2,20% | 145,00 |
| 08.07.2026 | 28,57 | 29,05 | 27,99 | 29,05 | 0,10% | 1.146,00 |
| 07.07.2026 | 27,89 | 29,47 | 27,89 | 29,02 | -0,51% | 1.234,00 |
| 06.07.2026 | 29,69 | 29,85 | 29,17 | 29,17 | 0,55% | 1.004,00 |
| 03.07.2026 | 28,16 | 29,15 | 28,16 | 29,01 | 6,38% | 435,00 |
| 02.07.2026 | 27,07 | 27,27 | 26,75 | 27,27 | 0,15% | 1.000,00 |
| 01.07.2026 | 26,98 | 27,65 | 26,98 | 27,23 | 6,70% | 2.620,00 |
| 30.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 1,75% | - |
| 29.06.2026 | 24,30 | 25,10 | 24,30 | 25,08 | -1,26% | 267,00 |
| 26.06.2026 | 24,76 | 25,40 | 24,76 | 25,40 | 0,00% | 100,00 |
| 25.06.2026 | 25,80 | 25,80 | 25,20 | 25,40 | -1,17% | 753,00 |
| 24.06.2026 | 26,47 | 26,47 | 25,50 | 25,70 | -3,82% | 1.286,00 |
| 23.06.2026 | 26,80 | 27,34 | 26,60 | 26,72 | 0,56% | 150,00 |
| 22.06.2026 | 26,82 | 27,84 | 26,57 | 26,57 | -2,21% | 324,00 |
| 19.06.2026 | 26,00 | 27,22 | 26,00 | 27,17 | 2,34% | 201,00 |
| 18.06.2026 | 26,43 | 27,44 | 26,43 | 26,55 | -0,04% | 862,00 |
| 17.06.2026 | 27,17 | 27,37 | 26,04 | 26,56 | 1,14% | 312,00 |
| 16.06.2026 | 26,00 | 26,64 | 26,00 | 26,26 | 0,23% | 1.060,00 |
| 15.06.2026 | 26,41 | 26,41 | 26,20 | 26,20 | -3,25% | 828,00 |
| 12.06.2026 | 27,43 | 27,43 | 27,08 | 27,08 | 0,11% | 1.000,00 |
| 11.06.2026 | 26,50 | 27,46 | 26,50 | 27,05 | 1,01% | 435,00 |
| 10.06.2026 | 27,95 | 28,05 | 26,78 | 26,78 | -7,01% | 1.176,00 |
| 09.06.2026 | 28,43 | 28,80 | 28,43 | 28,80 | 0,70% | 35,00 |
| 08.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,31% | 210,00 |
| 05.06.2026 | 27,38 | 28,69 | 27,38 | 28,69 | 0,56% | 120,00 |
| 04.06.2026 | 27,78 | 28,53 | 27,78 | 28,53 | 1,13% | 120,00 |
| 03.06.2026 | 28,66 | 28,66 | 28,21 | 28,21 | -3,75% | 360,00 |
| 02.06.2026 | 29,43 | 29,43 | 28,69 | 29,31 | -2,30% | 675,00 |
| 01.06.2026 | 30,20 | 30,83 | 30,00 | 30,00 | -1,86% | 1.884,00 |
| 29.05.2026 | 30,77 | 31,26 | 30,57 | 30,57 | -1,67% | 1.223,00 |
| 28.05.2026 | 28,65 | 31,15 | 28,65 | 31,09 | 4,01% | 159,00 |
| 27.05.2026 | 29,41 | 29,89 | 29,41 | 29,89 | 1,60% | 288,00 |
| 26.05.2026 | 28,25 | 29,42 | 28,25 | 29,42 | -0,14% | 675,00 |
| 25.05.2026 | 28,77 | 29,59 | 28,23 | 29,46 | 1,31% | 997,00 |
| 22.05.2026 | 28,60 | 29,37 | 28,60 | 29,08 | -0,75% | 390,00 |
| 21.05.2026 | 29,30 | 29,72 | 29,30 | 29,30 | -0,88% | 462,00 |
| 20.05.2026 | 27,67 | 29,56 | 27,67 | 29,56 | 4,97% | 843,00 |
| 19.05.2026 | 26,68 | 28,26 | 26,68 | 28,16 | 2,10% | 240,00 |
| 18.05.2026 | 27,26 | 27,63 | 26,57 | 27,58 | 3,88% | 130,00 |
| 15.05.2026 | 26,05 | 27,43 | 26,05 | 26,55 | -0,08% | 187,00 |
| 14.05.2026 | 26,77 | 26,77 | 26,57 | 26,57 | -1,30% | 32,00 |
| 13.05.2026 | 27,24 | 27,62 | 26,86 | 26,92 | -3,72% | 1.344,00 |
| 12.05.2026 | 26,41 | 27,96 | 26,41 | 27,96 | 4,41% | 1.433,00 |
| 11.05.2026 | 27,87 | 28,05 | 26,54 | 26,78 | -5,87% | 1.696,00 |
| 08.05.2026 | 28,63 | 28,63 | 28,45 | 28,45 | -2,54% | 150,00 |
| 07.05.2026 | 30,02 | 30,33 | 29,19 | 29,19 | -5,75% | 381,00 |
| 06.05.2026 | 28,47 | 30,97 | 28,47 | 30,97 | 12,01% | 1.914,00 |
| 05.05.2026 | 29,34 | 29,34 | 27,65 | 27,65 | -5,63% | 765,00 |
| 04.05.2026 | 27,90 | 29,30 | 27,90 | 29,30 | 1,98% | 1.428,00 |
| 30.04.2026 | 27,28 | 28,74 | 27,28 | 28,73 | 1,59% | 3.380,00 |
| 29.04.2026 | 27,29 | 28,28 | 27,29 | 28,28 | 1,00% | 18,00 |
| 28.04.2026 | 27,61 | 28,00 | 27,60 | 28,00 | -0,04% | 260,00 |
| 27.04.2026 | 28,09 | 28,47 | 28,01 | 28,01 | -0,88% | 352,00 |
| 24.04.2026 | 29,47 | 29,47 | 28,26 | 28,26 | -5,80% | 498,00 |
| 23.04.2026 | 29,80 | 30,50 | 29,80 | 30,00 | -12,05% | 963,00 |
| 22.04.2026 | 33,10 | 34,61 | 33,10 | 34,11 | 0,68% | 215,00 |