76,875€
3,81%
Echtzeit-Aktienkurs KONGSBERG GRUPPEN NK 1,25
Bid:
Ask:
Aktienkurse zur KONGSBERG GRUPPEN NK 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 74,05 | 77,35 | 74,05 | 76,95 | 3,92% | 2.399,00 |
| 16.05.2024 | 72,80 | 74,55 | 72,70 | 74,05 | 2,14% | 3.314,00 |
| 15.05.2024 | 72,45 | 73,10 | 72,15 | 72,50 | 1,33% | 378,00 |
| 14.05.2024 | 72,10 | 72,15 | 70,35 | 71,55 | -0,83% | 1.547,00 |
| 13.05.2024 | 72,65 | 72,70 | 70,45 | 72,15 | -0,96% | 1.513,00 |
| 10.05.2024 | 71,05 | 73,20 | 70,55 | 72,85 | 2,61% | 1.320,00 |
| 09.05.2024 | 70,75 | 71,00 | 70,60 | 71,00 | 0,28% | 675,00 |
| 08.05.2024 | 67,75 | 70,90 | 67,75 | 70,80 | 2,61% | 1.020,00 |
| 07.05.2024 | 70,15 | 70,15 | 68,70 | 69,00 | -1,29% | 761,00 |
| 06.05.2024 | 68,70 | 70,40 | 68,30 | 69,90 | 2,49% | 1.913,00 |
| 03.05.2024 | 67,50 | 68,75 | 67,10 | 68,20 | 1,56% | 2.560,00 |
| 02.05.2024 | 66,15 | 67,95 | 66,15 | 67,15 | 1,82% | 696,00 |
| 30.04.2024 | 64,85 | 67,00 | 64,85 | 65,95 | 1,54% | 791,00 |
| 29.04.2024 | 64,80 | 65,15 | 64,40 | 64,95 | 0,54% | 953,00 |
| 26.04.2024 | 64,25 | 64,65 | 64,25 | 64,60 | 2,30% | 301,00 |
| 25.04.2024 | 65,95 | 65,95 | 61,85 | 63,15 | -5,11% | 2.761,00 |
| 24.04.2024 | 65,35 | 67,15 | 65,35 | 66,55 | 1,99% | 441,00 |
| 23.04.2024 | 64,45 | 65,90 | 64,45 | 65,25 | 2,76% | 261,00 |
| 22.04.2024 | 63,25 | 64,00 | 63,05 | 63,50 | 0,55% | 1.000,00 |
| 19.04.2024 | 62,90 | 63,75 | 62,90 | 63,15 | -0,55% | 508,00 |
| 18.04.2024 | 66,00 | 66,00 | 62,65 | 63,50 | -3,42% | 3.472,00 |
| 17.04.2024 | 65,30 | 66,20 | 64,60 | 65,75 | 0,92% | 748,00 |
| 16.04.2024 | 66,00 | 66,00 | 64,40 | 65,15 | -2,25% | 1.711,00 |
| 15.04.2024 | 66,45 | 67,20 | 65,40 | 66,65 | 1,76% | 926,00 |
| 12.04.2024 | 65,85 | 66,40 | 65,25 | 65,50 | -0,30% | 715,00 |
| 11.04.2024 | 65,00 | 65,70 | 64,30 | 65,70 | 1,08% | 529,00 |
| 10.04.2024 | 64,65 | 65,15 | 64,00 | 65,00 | 3,26% | 1.119,00 |
| 09.04.2024 | 66,15 | 66,45 | 61,55 | 62,95 | -4,98% | 2.443,00 |
| 08.04.2024 | 65,55 | 66,65 | 65,40 | 66,25 | 0,84% | 1.507,00 |
| 05.04.2024 | 62,15 | 66,05 | 62,15 | 65,70 | 6,74% | 1.348,00 |
| 04.04.2024 | 65,40 | 65,40 | 61,30 | 61,55 | -6,10% | 2.451,00 |
| 03.04.2024 | 63,20 | 65,65 | 62,90 | 65,55 | 4,13% | 2.182,00 |
| 02.04.2024 | 64,90 | 65,50 | 62,70 | 62,95 | -3,60% | 2.295,00 |
| 28.03.2024 | 64,35 | 65,45 | 64,35 | 65,30 | 1,24% | 819,00 |
| 27.03.2024 | 64,15 | 64,65 | 63,80 | 64,50 | -0,62% | 1.256,00 |
| 26.03.2024 | 64,15 | 64,90 | 64,00 | 64,90 | 1,56% | 2.212,00 |
| 25.03.2024 | 64,25 | 64,60 | 63,75 | 63,90 | -0,47% | 2.383,00 |
| 22.03.2024 | 62,55 | 64,25 | 62,30 | 64,20 | 1,74% | 2.299,00 |
| 21.03.2024 | 63,75 | 64,15 | 61,65 | 63,10 | 0,40% | 1.946,00 |
| 20.03.2024 | 61,85 | 63,10 | 61,80 | 62,85 | 1,53% | 2.164,00 |
| 19.03.2024 | 61,80 | 62,35 | 61,40 | 61,90 | 0,16% | 888,00 |
| 18.03.2024 | 59,70 | 62,40 | 59,30 | 61,80 | 4,22% | 2.079,00 |
| 15.03.2024 | 59,20 | 59,65 | 58,75 | 59,30 | 1,02% | 894,00 |
| 14.03.2024 | 58,95 | 59,00 | 58,70 | 58,70 | 0,51% | 463,00 |
| 13.03.2024 | 59,00 | 59,00 | 58,00 | 58,40 | 0,09% | 1.174,00 |
| 12.03.2024 | 59,15 | 59,15 | 57,50 | 58,35 | -0,34% | 1.247,00 |
| 11.03.2024 | 56,95 | 58,85 | 56,80 | 58,55 | 2,72% | 2.022,00 |
| 08.03.2024 | 59,00 | 59,55 | 56,50 | 57,00 | -3,63% | 2.996,00 |
| 07.03.2024 | 58,85 | 59,85 | 58,45 | 59,15 | 0,34% | 1.055,00 |
| 06.03.2024 | 59,90 | 59,90 | 58,45 | 58,95 | -1,09% | 1.101,00 |
| 05.03.2024 | 60,55 | 60,55 | 59,60 | 59,60 | -0,67% | 800,00 |
| 04.03.2024 | 60,10 | 60,30 | 59,65 | 60,00 | 0,08% | 1.082,00 |
| 01.03.2024 | 59,45 | 60,05 | 59,25 | 59,95 | 1,01% | 1.313,00 |
| 29.02.2024 | 59,30 | 59,85 | 58,60 | 59,35 | 1,11% | 3.093,00 |
| 28.02.2024 | 59,25 | 59,25 | 58,30 | 58,70 | -1,01% | 3.988,00 |
| 27.02.2024 | 60,20 | 60,35 | 58,35 | 59,30 | -2,39% | 5.926,00 |
| 26.02.2024 | 59,25 | 60,85 | 58,95 | 60,75 | 3,14% | 9.740,00 |
| 23.02.2024 | 58,95 | 59,95 | 57,85 | 58,90 | -0,93% | 12.487,00 |
| 22.02.2024 | 58,95 | 59,50 | 57,70 | 59,45 | 2,06% | 12.435,00 |
| 21.02.2024 | 58,00 | 58,35 | 57,15 | 58,25 | 0,09% | 695,00 |
| 20.02.2024 | 59,05 | 59,25 | 58,15 | 58,20 | -3,16% | 1.547,00 |
| 19.02.2024 | 58,35 | 60,10 | 57,85 | 60,10 | 4,16% | 2.347,00 |
| 16.02.2024 | 58,10 | 58,15 | 57,10 | 57,70 | -0,26% | 1.111,00 |
| 15.02.2024 | 58,25 | 58,30 | 57,55 | 57,85 | -0,69% | 878,00 |
| 14.02.2024 | 55,95 | 58,25 | 55,95 | 58,25 | 4,48% | 3.070,00 |
| 13.02.2024 | 55,40 | 55,75 | 54,50 | 55,75 | 0,54% | 1.032,00 |
| 12.02.2024 | 52,85 | 55,85 | 52,85 | 55,45 | 3,64% | 2.070,00 |
| 09.02.2024 | 47,90 | 53,50 | 47,90 | 53,50 | 11,55% | 1.034,00 |
| 08.02.2024 | 48,26 | 48,32 | 47,96 | 47,96 | 0,21% | 345,00 |
| 07.02.2024 | 47,66 | 48,22 | 47,66 | 47,86 | -0,54% | 18,00 |
| 06.02.2024 | 47,66 | 48,40 | 47,66 | 48,12 | 1,31% | 511,00 |
| 05.02.2024 | 46,72 | 47,68 | 46,72 | 47,50 | 1,41% | 836,00 |
| 02.02.2024 | 47,28 | 47,32 | 46,84 | 46,84 | -2,78% | 266,00 |
| 01.02.2024 | 47,46 | 48,18 | 47,02 | 48,18 | 1,18% | 1.446,00 |
| 31.01.2024 | 47,54 | 47,76 | 47,18 | 47,62 | -0,54% | 1.062,00 |
| 30.01.2024 | 47,80 | 47,90 | 47,70 | 47,88 | 1,31% | 186,00 |
| 29.01.2024 | 47,18 | 47,70 | 47,18 | 47,26 | 0,42% | 691,00 |
| 26.01.2024 | 47,18 | 47,24 | 46,64 | 47,06 | -0,30% | 394,00 |
| 25.01.2024 | 47,18 | 47,20 | 46,60 | 47,20 | 1,68% | 365,00 |
| 24.01.2024 | 46,34 | 46,42 | 46,02 | 46,42 | 0,17% | 36,00 |
| 23.01.2024 | 46,14 | 46,34 | 46,12 | 46,34 | -0,30% | 156,00 |
| 22.01.2024 | 46,26 | 46,48 | 46,14 | 46,48 | 1,00% | 419,00 |
| 19.01.2024 | 46,74 | 46,74 | 46,02 | 46,02 | -0,35% | 724,00 |
| 18.01.2024 | 46,06 | 46,18 | 46,06 | 46,18 | 0,00% | 60,00 |
| 17.01.2024 | 45,76 | 46,18 | 45,76 | 46,18 | 0,52% | 990,00 |
| 16.01.2024 | 45,00 | 46,04 | 45,00 | 45,94 | 1,86% | 1.381,00 |
| 15.01.2024 | 46,18 | 46,22 | 45,10 | 45,10 | -1,91% | 1.523,00 |
| 12.01.2024 | 45,72 | 45,98 | 45,24 | 45,98 | 2,86% | 558,00 |
| 11.01.2024 | 43,72 | 44,94 | 44,70 | 44,70 | 0,09% | 608,00 |
| 10.01.2024 | 43,72 | 44,78 | 43,72 | 44,66 | 1,87% | 3.334,00 |
| 09.01.2024 | 44,00 | 44,00 | 43,84 | 43,84 | 2,05% | 140,00 |
| 08.01.2024 | 43,64 | 43,76 | 42,42 | 42,96 | -1,06% | 407,00 |
| 05.01.2024 | 42,86 | 43,42 | 42,74 | 43,42 | 1,45% | 2.684,00 |
| 04.01.2024 | 42,48 | 42,80 | 42,48 | 42,80 | 2,10% | 178,00 |
| 03.01.2024 | 41,76 | 41,92 | 41,14 | 41,92 | 0,62% | 402,00 |
| 02.01.2024 | 41,68 | 42,16 | 41,66 | 41,66 | 1,46% | 340,00 |
| 29.12.2023 | 41,14 | 41,28 | 41,06 | 41,06 | 0,49% | 253,00 |
| 28.12.2023 | 41,14 | 41,14 | 40,86 | 40,86 | -0,20% | 157,00 |
| 27.12.2023 | 40,70 | 41,14 | 40,68 | 40,94 | 0,94% | 707,00 |
| 22.12.2023 | 40,70 | 40,84 | 40,56 | 40,56 | -0,25% | 310,00 |