31,639NOK
-0,05%
Echtzeit-Aktienkurs Kitron ASA
Bid:
Ask:
Aktienkurse zur Kitron ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,65 | 31,65 | 31,61 | 31,65 | -0,03% | - |
| 16.05.2024 | 31,96 | 32,20 | 31,32 | 31,65 | -0,86% | - |
| 15.05.2024 | 31,35 | 32,42 | 31,34 | 31,93 | 1,88% | - |
| 14.05.2024 | 30,57 | 31,51 | 30,57 | 31,34 | 2,41% | - |
| 13.05.2024 | 30,49 | 30,73 | 30,22 | 30,60 | 0,77% | - |
| 10.05.2024 | 29,88 | 30,37 | 29,55 | 30,37 | 1,71% | - |
| 09.05.2024 | 29,83 | 29,86 | 29,83 | 29,86 | 0,00% | - |
| 08.05.2024 | 29,57 | 30,28 | 29,57 | 29,86 | 1,04% | - |
| 07.05.2024 | 29,59 | 29,91 | 29,44 | 29,55 | 0,05% | - |
| 06.05.2024 | 29,61 | 29,74 | 29,34 | 29,54 | 4,74% | - |
| 26.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,41% | 15.000,00 |
| 25.04.2024 | 30,00 | 30,00 | 28,00 | 29,50 | -5,45% | 18.777,00 |
| 24.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 3.440,00 |
| 18.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,26% | 1.000,00 |
| 17.04.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,64% | 1.000,00 |
| 16.04.2024 | 31,06 | 31,12 | 31,06 | 31,12 | -3,59% | 6.000,00 |
| 12.04.2024 | 32,20 | 32,28 | 32,20 | 32,28 | 2,15% | 1.522,00 |
| 10.04.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -0,13% | 1.544,00 |
| 09.04.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,44% | 6.000,00 |
| 08.04.2024 | 31,88 | 32,12 | 31,66 | 31,78 | -2,34% | 19.830,00 |
| 03.04.2024 | 32,62 | 32,62 | 32,54 | 32,54 | -6,22% | 3.000,00 |
| 02.04.2024 | 34,52 | 34,70 | 34,52 | 34,70 | 1,91% | 5.000,00 |
| 22.03.2024 | 34,80 | 34,80 | 34,05 | 34,05 | -3,95% | 8.285,00 |
| 21.03.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 1,87% | 2.000,00 |
| 08.03.2024 | 34,85 | 34,85 | 34,60 | 34,80 | -0,57% | 8.100,00 |
| 06.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,71% | 1.800,00 |
| 05.03.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -3,95% | 1.000,00 |
| 04.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,82% | 1.400,00 |
| 01.03.2024 | 36,65 | 36,65 | 36,40 | 36,40 | 0,83% | 274,00 |
| 29.02.2024 | 35,80 | 36,10 | 35,80 | 36,10 | 2,85% | 600,00 |
| 28.02.2024 | 35,65 | 35,65 | 35,10 | 35,10 | 0,86% | 1.628,00 |
| 22.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 3.000,00 |
| 20.02.2024 | 35,70 | 35,70 | 35,00 | 35,00 | -3,45% | 3.500,00 |
| 19.02.2024 | 36,30 | 36,30 | 36,25 | 36,25 | 3,57% | 1.300,00 |
| 16.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | 1.500,00 |
| 15.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,99% | 1.000,00 |
| 14.02.2024 | 33,20 | 35,20 | 33,20 | 35,20 | 6,18% | 5.300,00 |
| 13.02.2024 | 33,10 | 33,15 | 33,10 | 33,15 | -0,60% | 2.500,00 |
| 12.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,45% | 600,00 |
| 09.02.2024 | 33,90 | 33,90 | 33,20 | 33,20 | -1,04% | 7.705,00 |
| 08.02.2024 | 32,65 | 33,55 | 32,65 | 33,55 | 3,23% | 2.249,00 |
| 07.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,56% | 1.000,00 |
| 01.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -4,90% | 5.000,00 |
| 25.01.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 5,32% | 2.000,00 |
| 22.01.2024 | 31,90 | 31,95 | 31,90 | 31,95 | -0,31% | 8.315,00 |
| 12.01.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 1,10% | 517,00 |
| 11.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | 100,00 |
| 09.01.2024 | 31,65 | 31,70 | 31,50 | 31,50 | 1,29% | 8.489,00 |
| 05.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,64% | 50,00 |
| 03.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -6,43% | 50,00 |
| 29.12.2023 | 33,35 | 33,45 | 33,35 | 33,45 | 2,29% | 1.400,00 |
| 28.12.2023 | 32,85 | 32,85 | 32,70 | 32,70 | 2,51% | 824,00 |
| 22.12.2023 | 31,95 | 31,95 | 31,90 | 31,90 | 0,63% | 2.014,00 |
| 21.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | 2,26% | 1.097,00 |
| 20.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -5,05% | 6.698,00 |
| 15.12.2023 | 32,65 | 32,65 | 32,65 | 32,65 | 6,70% | 789,00 |
| 14.12.2023 | 30,05 | 30,60 | 30,05 | 30,60 | 3,03% | 5.032,00 |
| 13.12.2023 | 29,50 | 29,70 | 29,00 | 29,70 | -10,27% | 4.493,00 |
| 12.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -2,93% | 600,00 |
| 08.12.2023 | 34,00 | 34,25 | 33,95 | 34,10 | 5,57% | 2.600,00 |
| 21.11.2023 | 32,30 | 32,30 | 32,30 | 32,30 | 0,94% | 15,00 |
| 20.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 569,00 |
| 16.11.2023 | 32,00 | 32,45 | 32,00 | 32,10 | 5,42% | 5.000,00 |
| 13.11.2023 | 30,65 | 30,65 | 30,45 | 30,45 | 5,55% | 8.000,00 |
| 07.11.2023 | 29,10 | 29,10 | 28,85 | 28,85 | -3,83% | 499,00 |
| 30.10.2023 | 30,10 | 30,10 | 30,00 | 30,00 | 2,39% | 1.040,00 |
| 26.10.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -2,01% | 234,00 |
| 25.10.2023 | 29,90 | 29,90 | 29,90 | 29,90 | -6,56% | 2.000,00 |
| 20.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -2,29% | 1.238,00 |
| 19.10.2023 | 32,75 | 32,75 | 32,75 | 32,75 | -4,24% | 206,00 |
| 13.10.2023 | 34,35 | 34,35 | 34,10 | 34,20 | -5,79% | 1.522,00 |
| 10.10.2023 | 36,30 | 36,30 | 36,30 | 36,30 | 5,22% | 50,00 |
| 04.10.2023 | 34,50 | 34,50 | 34,50 | 34,50 | -1,29% | 500,00 |
| 02.10.2023 | 34,95 | 34,95 | 34,95 | 34,95 | -0,71% | 200,00 |
| 25.09.2023 | 37,05 | 37,05 | 35,20 | 35,20 | -3,43% | 1.585,00 |
| 22.09.2023 | 36,55 | 36,55 | 36,45 | 36,45 | 0,83% | 219,00 |
| 21.09.2023 | 36,15 | 36,15 | 36,15 | 36,15 | 0,28% | 482,00 |
| 14.09.2023 | 36,05 | 36,05 | 36,05 | 36,05 | -4,25% | 102,00 |
| 07.09.2023 | 37,65 | 37,65 | 37,65 | 37,65 | -0,92% | 27,00 |
| 06.09.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 4,11% | 111,00 |
| 29.08.2023 | 36,50 | 36,50 | 36,50 | 36,50 | 1,11% | 200,00 |
| 24.08.2023 | 36,10 | 36,10 | 36,10 | 36,10 | -0,55% | 437,00 |
| 23.08.2023 | 36,30 | 36,30 | 36,30 | 36,30 | -5,59% | 74,00 |
| 09.08.2023 | 38,45 | 38,45 | 38,45 | 38,45 | 1,72% | 1.776,00 |
| 04.08.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 74,00 |
| 02.08.2023 | 38,10 | 38,10 | 38,10 | 38,10 | 2,28% | 500,00 |
| 01.08.2023 | 37,25 | 37,25 | 37,25 | 37,25 | -0,80% | 1.700,00 |
| 25.07.2023 | 37,55 | 37,55 | 37,55 | 37,55 | 1,90% | 1.750,00 |
| 24.07.2023 | 36,85 | 36,85 | 36,85 | 36,85 | -1,86% | 200,00 |
| 21.07.2023 | 37,55 | 37,55 | 37,55 | 37,55 | 1,76% | 27,00 |
| 19.07.2023 | 36,90 | 36,90 | 36,90 | 36,90 | -0,94% | 1.311,00 |
| 17.07.2023 | 37,25 | 37,25 | 37,25 | 37,25 | -2,36% | 1.800,00 |
| 14.07.2023 | 38,00 | 38,15 | 38,00 | 38,15 | -1,55% | 16,00 |
| 13.07.2023 | 42,90 | 42,90 | 38,75 | 38,75 | -8,50% | 5.721,00 |
| 12.07.2023 | 42,35 | 42,35 | 42,35 | 42,35 | 1,80% | 1.600,00 |
| 11.07.2023 | 41,70 | 41,70 | 41,60 | 41,60 | 0,36% | 3.060,00 |
| 10.07.2023 | 42,15 | 42,15 | 41,45 | 41,45 | -4,27% | 3.000,00 |
| 04.07.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 0,58% | 2.500,00 |
| 29.06.2023 | 43,05 | 43,05 | 43,05 | 43,05 | 4,24% | 5,00 |
| 23.06.2023 | 41,25 | 41,40 | 41,25 | 41,30 | -0,48% | 1.610,00 |