28,970€
-2,33%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,66 | 29,66 | 28,62 | 28,93 | -2,46% | 25,00 |
| 19.10.2026 | 29,55 | 29,66 | 29,04 | 29,66 | 1,09% | 150,00 |
| 16.10.2026 | 28,62 | 29,70 | 27,71 | 29,34 | 2,70% | 3.420,00 |
| 15.10.2026 | 27,95 | 28,62 | 27,80 | 28,57 | 1,35% | - |
| 14.10.2026 | 27,72 | 28,45 | 27,71 | 28,19 | 1,73% | - |
| 13.10.2026 | 27,95 | 28,31 | 27,63 | 27,71 | -0,96% | - |
| 12.10.2026 | 27,68 | 28,19 | 27,58 | 27,98 | 1,05% | - |
| 09.10.2026 | 27,17 | 27,70 | 26,74 | 27,69 | 2,29% | - |
| 08.10.2026 | 27,52 | 27,52 | 26,97 | 27,07 | -2,03% | 10,00 |
| 07.10.2026 | 27,83 | 28,19 | 27,50 | 27,63 | -0,50% | 1.055,00 |
| 06.10.2026 | 28,47 | 28,67 | 27,73 | 27,77 | -2,56% | - |
| 05.10.2026 | 28,15 | 28,73 | 28,15 | 28,50 | 0,85% | - |
| 02.10.2026 | 28,65 | 29,09 | 28,17 | 28,26 | -1,36% | - |
| 01.10.2026 | 29,20 | 29,21 | 28,56 | 28,65 | -1,78% | - |
| 30.09.2026 | 28,89 | 29,57 | 28,19 | 29,17 | 1,21% | 3.705,00 |
| 29.09.2026 | 28,66 | 29,09 | 27,79 | 28,82 | 0,14% | 3.945,00 |
| 28.09.2026 | 28,76 | 29,03 | 28,54 | 28,78 | -0,55% | 1.985,00 |
| 25.09.2026 | 29,22 | 29,31 | 28,70 | 28,94 | -0,96% | 1.660,00 |
| 24.09.2026 | 30,41 | 30,41 | 29,06 | 29,22 | -4,07% | 542,00 |
| 23.09.2026 | 29,66 | 30,56 | 29,63 | 30,46 | 2,87% | 10,00 |
| 22.09.2026 | 29,75 | 30,21 | 29,52 | 29,61 | -1,00% | - |
| 21.09.2026 | 29,87 | 29,91 | 29,58 | 29,91 | 0,88% | 4.000,00 |
| 18.09.2026 | 30,03 | 30,07 | 29,48 | 29,65 | -0,57% | - |
| 17.09.2026 | 29,27 | 30,07 | 29,23 | 29,82 | 2,40% | 320,00 |
| 16.09.2026 | 28,47 | 29,36 | 28,47 | 29,12 | 2,43% | 30,00 |
| 15.09.2026 | 28,20 | 28,62 | 28,06 | 28,43 | 0,67% | 10,00 |
| 14.09.2026 | 27,75 | 28,51 | 27,66 | 28,24 | 2,13% | - |
| 11.09.2026 | 28,17 | 28,50 | 27,65 | 27,65 | -0,61% | - |
| 10.09.2026 | 27,98 | 28,61 | 27,76 | 27,82 | -0,25% | 360,00 |
| 09.09.2026 | 27,82 | 28,17 | 27,81 | 27,89 | -0,04% | 200,00 |
| 08.09.2026 | 27,79 | 28,03 | 27,54 | 27,90 | -2,14% | - |
| 07.09.2026 | 28,42 | 28,81 | 28,33 | 28,51 | 0,25% | - |
| 04.09.2026 | 28,56 | 28,64 | 28,29 | 28,44 | -0,42% | - |
| 03.09.2026 | 28,61 | 28,84 | 28,23 | 28,56 | -0,17% | 240,00 |
| 02.09.2026 | 29,09 | 29,18 | 28,58 | 28,61 | -1,38% | - |
| 01.09.2026 | 28,91 | 29,12 | 28,75 | 29,01 | 0,03% | - |
| 31.08.2026 | 28,54 | 29,30 | 28,53 | 29,00 | 1,79% | 60,00 |
| 28.08.2026 | 29,01 | 29,05 | 28,42 | 28,49 | -1,76% | 30,00 |
| 27.08.2026 | 28,57 | 29,28 | 28,53 | 29,00 | 1,83% | 180,00 |
| 26.08.2026 | 28,40 | 28,89 | 28,38 | 28,48 | -1,35% | 60,00 |
| 25.08.2026 | 28,55 | 29,11 | 28,51 | 28,87 | 1,40% | 54,00 |
| 24.08.2026 | 29,06 | 29,06 | 28,39 | 28,47 | -1,62% | 58,00 |
| 21.08.2026 | 29,40 | 29,51 | 28,79 | 28,94 | -1,30% | - |
| 20.08.2026 | 29,16 | 29,39 | 29,00 | 29,32 | 0,41% | - |
| 19.08.2026 | 29,68 | 30,02 | 29,20 | 29,20 | -1,85% | - |
| 18.08.2026 | 29,86 | 30,05 | 29,67 | 29,75 | -0,80% | 25,00 |
| 17.08.2026 | 30,99 | 30,99 | 29,89 | 29,99 | -2,38% | 2.385,00 |
| 14.08.2026 | 30,78 | 30,93 | 30,59 | 30,72 | 2,71% | 400,00 |
| 13.08.2026 | 30,06 | 30,59 | 29,87 | 29,91 | -0,33% | - |
| 12.08.2026 | 29,21 | 30,18 | 29,21 | 30,01 | 2,88% | 600,00 |
| 11.08.2026 | 28,51 | 29,45 | 28,51 | 29,17 | 2,60% | 400,00 |
| 10.08.2026 | 28,12 | 28,54 | 28,10 | 28,43 | 0,74% | - |
| 07.08.2026 | 27,77 | 28,91 | 27,76 | 28,22 | 1,51% | - |
| 06.08.2026 | 28,31 | 28,32 | 27,80 | 27,80 | -1,77% | - |
| 05.08.2026 | 28,16 | 28,77 | 28,03 | 28,30 | 0,50% | 400,00 |
| 04.08.2026 | 27,57 | 28,62 | 27,57 | 28,16 | 2,47% | 200,00 |
| 03.08.2026 | 27,22 | 27,54 | 26,92 | 27,48 | 1,51% | - |
| 31.07.2026 | 27,32 | 27,35 | 26,97 | 27,07 | 0,93% | - |
| 30.07.2026 | 26,37 | 26,83 | 26,34 | 26,82 | 1,94% | - |
| 29.07.2026 | 26,81 | 27,05 | 26,09 | 26,31 | -2,30% | - |
| 28.07.2026 | 26,28 | 27,24 | 26,27 | 26,93 | 1,47% | 200,00 |
| 27.07.2026 | 26,81 | 26,87 | 26,09 | 26,54 | -0,04% | - |
| 24.07.2026 | 26,55 | 26,65 | 26,34 | 26,55 | 0,04% | - |
| 23.07.2026 | 25,68 | 26,84 | 25,62 | 26,54 | 3,31% | - |
| 22.07.2026 | 25,24 | 25,94 | 25,16 | 25,69 | 1,78% | - |
| 21.07.2026 | 25,36 | 25,66 | 25,12 | 25,24 | 0,04% | - |
| 20.07.2026 | 25,65 | 25,65 | 25,01 | 25,23 | 0,32% | 3.166,00 |
| 17.07.2026 | 24,38 | 25,29 | 24,37 | 25,15 | 2,24% | 245,00 |
| 16.07.2026 | 24,86 | 24,90 | 24,52 | 24,60 | -0,73% | 205,00 |
| 15.07.2026 | 25,34 | 25,43 | 24,58 | 24,78 | -1,90% | - |
| 14.07.2026 | 25,32 | 25,32 | 24,67 | 25,26 | 0,72% | 2.050,00 |
| 13.07.2026 | 26,39 | 26,39 | 24,29 | 25,08 | -7,86% | 6.456,00 |
| 10.07.2026 | 27,38 | 27,59 | 26,73 | 27,22 | -2,92% | 340,00 |
| 09.07.2026 | 28,92 | 29,34 | 28,02 | 28,04 | -2,81% | 200,00 |
| 08.07.2026 | 28,40 | 28,99 | 28,25 | 28,85 | 0,52% | 2.908,00 |
| 07.07.2026 | 28,22 | 29,65 | 28,22 | 28,70 | -2,55% | 50,00 |
| 06.07.2026 | 29,28 | 30,08 | 29,16 | 29,45 | 0,58% | 2.000,00 |
| 03.07.2026 | 28,62 | 29,35 | 28,62 | 29,28 | 2,41% | 2.000,00 |
| 02.07.2026 | 27,53 | 29,04 | 27,00 | 28,59 | 4,73% | - |
| 01.07.2026 | 26,40 | 27,35 | 26,37 | 27,30 | 3,14% | 400,00 |
| 30.06.2026 | 26,01 | 26,60 | 25,94 | 26,47 | 1,89% | 1.202,00 |
| 29.06.2026 | 24,48 | 25,98 | 24,43 | 25,98 | 6,48% | 220,00 |
| 26.06.2026 | 25,20 | 25,31 | 24,18 | 24,40 | -4,09% | 903,00 |
| 25.06.2026 | 25,66 | 25,83 | 25,05 | 25,44 | -0,55% | 2.464,00 |
| 24.06.2026 | 26,88 | 26,91 | 25,58 | 25,58 | -5,01% | 150,00 |
| 23.06.2026 | 26,38 | 27,10 | 26,30 | 26,93 | 1,13% | 320,00 |
| 22.06.2026 | 27,22 | 27,75 | 26,42 | 26,63 | -1,77% | 2.200,00 |
| 19.06.2026 | 26,10 | 27,35 | 26,10 | 27,11 | 2,85% | - |
| 18.06.2026 | 27,44 | 27,44 | 26,27 | 26,36 | -1,49% | 10,00 |
| 17.06.2026 | 26,61 | 27,21 | 26,61 | 26,76 | 0,90% | 27,00 |
| 16.06.2026 | 25,94 | 27,27 | 25,92 | 26,52 | 1,73% | 17,00 |
| 15.06.2026 | 26,43 | 27,09 | 25,95 | 26,07 | -2,76% | - |
| 12.06.2026 | 27,84 | 27,84 | 26,44 | 26,81 | -3,84% | 300,00 |
| 11.06.2026 | 26,85 | 27,88 | 26,85 | 27,88 | 3,76% | 76,00 |
| 10.06.2026 | 28,12 | 28,74 | 26,52 | 26,87 | -5,09% | 50,00 |
| 09.06.2026 | 28,89 | 29,08 | 27,93 | 28,31 | -1,87% | 1.035,00 |
| 08.06.2026 | 28,20 | 29,35 | 28,16 | 28,85 | 1,62% | 3,00 |
| 05.06.2026 | 27,84 | 28,77 | 27,83 | 28,39 | 1,47% | - |
| 04.06.2026 | 28,27 | 28,43 | 27,79 | 27,98 | -0,92% | 200,00 |
| 03.06.2026 | 29,09 | 29,11 | 28,24 | 28,24 | -2,99% | 300,00 |