32,900€
0,06%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 0,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |