26,805€
-0,69%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 26,42 | 26,93 | 26,23 | 26,93 | -0,24% | - |
| 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 |