28,495€
-2,38%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 29,13 | 29,70 | 28,63 | 28,88 | -1,06% | - |
| 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 |
| 21.04.2026 | 33,24 | 33,88 | 33,24 | 33,88 | 1,96% | 136,00 |
| 20.04.2026 | 33,50 | 34,30 | 32,78 | 33,23 | 1,00% | 3.378,00 |
| 17.04.2026 | 33,67 | 34,39 | 32,90 | 32,90 | -2,81% | 349,00 |
| 16.04.2026 | 35,50 | 35,55 | 33,85 | 33,85 | -4,67% | 8.973,00 |
| 15.04.2026 | 35,13 | 35,99 | 35,10 | 35,51 | -1,44% | 1.039,00 |
| 14.04.2026 | 36,51 | 36,51 | 36,03 | 36,03 | -3,69% | 2.010,00 |
| 13.04.2026 | 37,44 | 37,44 | 36,68 | 37,41 | 1,66% | 1.370,00 |
| 10.04.2026 | 37,73 | 38,46 | 35,00 | 36,80 | -3,44% | 2.465,00 |
| 09.04.2026 | 37,06 | 38,11 | 37,06 | 38,11 | 2,56% | 322,00 |
| 08.04.2026 | 38,87 | 39,34 | 36,47 | 37,16 | -1,98% | 2.054,00 |
| 07.04.2026 | 38,24 | 38,24 | 36,90 | 37,91 | 0,50% | 4.323,00 |
| 02.04.2026 | 36,89 | 38,76 | 36,89 | 37,72 | -0,95% | 766,00 |
| 01.04.2026 | 38,36 | 39,20 | 36,51 | 38,08 | 1,01% | 1.711,00 |
| 31.03.2026 | 35,02 | 37,70 | 35,00 | 37,70 | 6,92% | 1.679,00 |
| 30.03.2026 | 33,76 | 35,26 | 33,76 | 35,26 | 6,20% | 1.481,00 |
| 27.03.2026 | 34,11 | 34,20 | 33,20 | 33,20 | -4,49% | 2.405,00 |
| 26.03.2026 | 34,23 | 35,48 | 34,23 | 34,76 | -1,78% | 1.169,00 |
| 25.03.2026 | 34,47 | 35,60 | 34,47 | 35,39 | 4,92% | 2.125,00 |
| 24.03.2026 | 34,54 | 34,54 | 33,73 | 33,73 | -4,42% | 301,00 |
| 23.03.2026 | 35,19 | 36,01 | 34,32 | 35,29 | -1,26% | 1.303,00 |
| 20.03.2026 | 37,21 | 38,37 | 35,74 | 35,74 | -5,82% | 804,00 |
| 19.03.2026 | 37,43 | 38,10 | 37,33 | 37,95 | 0,16% | 634,00 |
| 18.03.2026 | 36,46 | 38,55 | 36,46 | 37,89 | 2,13% | 1.470,00 |
| 17.03.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,64% | 54,00 |
| 16.03.2026 | 36,24 | 37,41 | 36,24 | 37,34 | 1,97% | 947,00 |
| 13.03.2026 | 36,14 | 36,74 | 36,14 | 36,62 | 0,00% | 1.850,00 |
| 12.03.2026 | 34,24 | 36,66 | 34,24 | 36,62 | 3,30% | 17,00 |
| 11.03.2026 | 35,13 | 35,45 | 34,71 | 35,45 | -1,53% | 1.038,00 |
| 10.03.2026 | 35,99 | 36,00 | 35,80 | 36,00 | 0,00% | 589,00 |
| 09.03.2026 | 33,69 | 36,00 | 33,69 | 36,00 | 4,20% | 2.083,00 |
| 06.03.2026 | 34,19 | 34,84 | 34,19 | 34,55 | -1,00% | 630,00 |
| 05.03.2026 | 35,09 | 35,09 | 34,26 | 34,90 | -3,38% | 463,00 |
| 04.03.2026 | 33,66 | 36,12 | 33,66 | 36,12 | 3,85% | 151,00 |
| 03.03.2026 | 35,91 | 35,91 | 33,89 | 34,78 | -2,17% | 59,00 |
| 02.03.2026 | 35,01 | 36,28 | 35,01 | 35,55 | 4,99% | 2.066,00 |
| 27.02.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 0,47% | 40,00 |
| 26.02.2026 | 33,54 | 33,70 | 33,36 | 33,70 | -2,40% | 456,00 |
| 25.02.2026 | 35,33 | 35,33 | 34,53 | 34,53 | 0,12% | 338,00 |
| 24.02.2026 | 34,33 | 34,55 | 34,31 | 34,49 | -1,77% | 2.694,00 |
| 23.02.2026 | 35,34 | 35,34 | 34,23 | 35,11 | -0,17% | 2.213,00 |
| 20.02.2026 | 34,35 | 35,66 | 34,35 | 35,17 | -0,09% | 1.886,00 |
| 19.02.2026 | 35,15 | 35,20 | 35,14 | 35,20 | -0,56% | 2.374,00 |
| 18.02.2026 | 32,91 | 35,80 | 32,91 | 35,40 | 5,67% | 3.155,00 |
| 17.02.2026 | 33,28 | 33,79 | 33,12 | 33,50 | 2,45% | 1.668,00 |
| 16.02.2026 | 33,55 | 33,55 | 32,63 | 32,70 | -0,55% | 1.105,00 |
| 13.02.2026 | 32,57 | 32,88 | 32,12 | 32,88 | 2,37% | 1.404,00 |
| 12.02.2026 | 32,25 | 32,55 | 31,39 | 32,12 | 1,26% | 842,00 |
| 11.02.2026 | 32,55 | 32,84 | 31,72 | 31,72 | -5,60% | 13.915,00 |
| 10.02.2026 | 33,04 | 33,61 | 32,73 | 33,60 | -0,88% | 1.656,00 |
| 09.02.2026 | 33,60 | 33,90 | 32,95 | 33,90 | 6,47% | 4.177,00 |
| 06.02.2026 | 28,02 | 33,00 | 28,02 | 31,84 | 12,59% | 9.250,00 |
| 05.02.2026 | 28,90 | 28,90 | 27,56 | 28,28 | -1,12% | 765,00 |
| 04.02.2026 | 28,50 | 29,42 | 28,50 | 28,60 | -0,73% | 3.036,00 |
| 03.02.2026 | 28,50 | 29,32 | 28,50 | 28,81 | 0,38% | 175,00 |
| 02.02.2026 | 28,40 | 28,88 | 28,10 | 28,70 | -2,28% | 1.830,00 |
| 30.01.2026 | 27,39 | 29,41 | 27,39 | 29,37 | 5,34% | 806,00 |
| 29.01.2026 | 27,41 | 28,74 | 27,41 | 27,88 | -1,06% | 1.616,00 |
| 28.01.2026 | 27,66 | 28,36 | 27,66 | 28,18 | -0,77% | 10.311,00 |
| 27.01.2026 | 27,50 | 28,40 | 27,50 | 28,40 | 1,50% | 4.393,00 |
| 26.01.2026 | 26,99 | 27,99 | 26,99 | 27,98 | 1,34% | 63,00 |
| 23.01.2026 | 27,43 | 27,61 | 27,43 | 27,61 | 6,19% | 427,00 |
| 22.01.2026 | 28,76 | 28,76 | 26,00 | 26,00 | -10,28% | 5.183,00 |
| 21.01.2026 | 28,45 | 28,98 | 28,10 | 28,98 | 4,43% | 218,00 |
| 20.01.2026 | 28,08 | 28,43 | 27,75 | 27,75 | -3,04% | 1.260,00 |
| 19.01.2026 | 28,80 | 29,17 | 28,01 | 28,62 | 2,76% | 2.451,00 |
| 16.01.2026 | 26,07 | 28,78 | 26,07 | 27,85 | 7,12% | 1.370,00 |
| 15.01.2026 | 25,80 | 26,19 | 25,80 | 26,00 | 1,56% | 1.200,00 |
| 14.01.2026 | 25,79 | 25,79 | 24,99 | 25,60 | -0,85% | 625,00 |
| 13.01.2026 | 25,99 | 25,99 | 25,20 | 25,82 | -1,75% | 70,00 |
| 12.01.2026 | 25,73 | 26,28 | 25,67 | 26,28 | 1,15% | 1.518,00 |
| 09.01.2026 | 24,58 | 25,98 | 24,58 | 25,98 | 6,21% | 1.473,00 |
| 08.01.2026 | 24,47 | 24,70 | 24,13 | 24,46 | 1,70% | 1.207,00 |
| 07.01.2026 | 24,88 | 24,88 | 24,05 | 24,05 | -2,55% | 12.650,00 |
| 06.01.2026 | 23,76 | 24,68 | 23,76 | 24,68 | 3,44% | 2.074,00 |
| 05.01.2026 | 23,35 | 24,07 | 23,35 | 23,86 | 2,71% | 892,00 |
| 02.01.2026 | 21,88 | 23,23 | 21,88 | 23,23 | 6,46% | 478,00 |
| 30.12.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 1,30% | - |
| 29.12.2025 | 21,86 | 22,05 | 21,36 | 21,54 | -2,40% | 350,00 |
| 23.12.2025 | 21,30 | 22,07 | 21,30 | 22,07 | 0,14% | 364,00 |
| 22.12.2025 | 21,49 | 22,04 | 21,49 | 22,04 | 0,41% | 882,00 |
| 19.12.2025 | 21,74 | 21,95 | 21,74 | 21,95 | -1,30% | 161,00 |
| 18.12.2025 | 20,71 | 22,24 | 20,71 | 22,24 | 8,81% | 520,00 |
| 17.12.2025 | 20,49 | 21,22 | 20,44 | 20,44 | -0,29% | 192,00 |
| 16.12.2025 | 20,50 | 20,56 | 20,50 | 20,50 | -5,00% | 443,00 |
| 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 |