69,350€
1,54%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 68,35 | 69,73 | 68,30 | 69,33 | 1,39% | 312,00 |
| 03.05.2024 | 67,15 | 68,70 | 66,60 | 68,38 | 1,86% | - |
| 02.05.2024 | 65,80 | 67,85 | 65,48 | 67,13 | 1,13% | 1.600,00 |
| 30.04.2024 | 65,50 | 67,40 | 65,13 | 66,38 | 2,47% | - |
| 29.04.2024 | 64,28 | 65,23 | 64,10 | 64,78 | 0,78% | 710,00 |
| 26.04.2024 | 64,35 | 64,65 | 63,58 | 64,28 | 1,06% | - |
| 25.04.2024 | 66,18 | 66,20 | 63,25 | 63,60 | -3,89% | - |
| 24.04.2024 | 65,28 | 66,40 | 65,18 | 66,18 | 1,61% | - |
| 23.04.2024 | 63,88 | 65,15 | 63,65 | 65,13 | 2,08% | - |
| 22.04.2024 | 63,53 | 64,03 | 62,90 | 63,80 | 0,35% | - |
| 19.04.2024 | 63,50 | 63,80 | 62,68 | 63,58 | 0,16% | - |
| 18.04.2024 | 64,75 | 65,73 | 62,60 | 63,48 | -2,83% | 95,00 |
| 17.04.2024 | 65,05 | 65,83 | 64,75 | 65,33 | 0,31% | - |
| 16.04.2024 | 65,75 | 65,95 | 64,40 | 65,13 | -2,29% | - |
| 15.04.2024 | 66,28 | 67,48 | 65,08 | 66,65 | 0,64% | 450,00 |
| 12.04.2024 | 65,15 | 66,60 | 65,05 | 66,23 | 2,52% | - |
| 11.04.2024 | 64,33 | 65,13 | 64,10 | 64,60 | 0,35% | - |
| 10.04.2024 | 62,68 | 64,63 | 62,55 | 64,38 | 2,67% | 72,00 |
| 09.04.2024 | 65,98 | 66,40 | 61,45 | 62,70 | -4,89% | 1.280,00 |
| 08.04.2024 | 65,23 | 66,63 | 65,03 | 65,93 | 1,00% | 36,00 |
| 05.04.2024 | 62,40 | 65,38 | 62,38 | 65,28 | 5,75% | 800,00 |
| 04.04.2024 | 65,03 | 65,05 | 61,73 | 61,73 | -4,86% | 205,00 |
| 03.04.2024 | 63,18 | 65,03 | 63,13 | 64,88 | 2,45% | - |
| 02.04.2024 | 65,05 | 65,93 | 63,08 | 63,33 | -3,17% | - |
| 28.03.2024 | 64,10 | 65,43 | 63,85 | 65,40 | 1,87% | 75,00 |
| 27.03.2024 | 64,23 | 64,50 | 63,73 | 64,20 | 0,00% | - |
| 26.03.2024 | 64,25 | 64,65 | 63,93 | 64,20 | 0,20% | - |
| 25.03.2024 | 63,68 | 64,55 | 63,58 | 64,08 | 1,06% | - |
| 22.03.2024 | 61,85 | 63,55 | 61,75 | 63,40 | 2,18% | 753,00 |
| 21.03.2024 | 63,23 | 63,25 | 61,60 | 62,05 | -1,47% | - |
| 20.03.2024 | 61,48 | 62,98 | 61,38 | 62,98 | 2,44% | 10,00 |
| 19.03.2024 | 61,15 | 62,03 | 61,08 | 61,48 | 0,24% | - |
| 18.03.2024 | 59,13 | 61,55 | 59,10 | 61,33 | 4,16% | 110,00 |
| 15.03.2024 | 58,45 | 59,55 | 58,38 | 58,88 | 0,51% | 1.720,00 |
| 14.03.2024 | 58,58 | 59,20 | 58,40 | 58,58 | 0,09% | - |
| 13.03.2024 | 58,38 | 58,78 | 57,58 | 58,53 | 0,26% | - |
| 12.03.2024 | 59,10 | 59,13 | 57,53 | 58,38 | -0,60% | 107,00 |
| 11.03.2024 | 56,90 | 58,88 | 56,85 | 58,73 | 1,69% | 9,00 |
| 08.03.2024 | 59,55 | 59,65 | 57,70 | 57,75 | -2,57% | - |
| 07.03.2024 | 59,05 | 59,38 | 58,08 | 59,28 | 0,68% | - |
| 06.03.2024 | 59,75 | 60,25 | 58,50 | 58,88 | -2,20% | 50,00 |
| 05.03.2024 | 59,65 | 60,55 | 59,58 | 60,20 | 1,01% | - |
| 04.03.2024 | 60,28 | 60,28 | 59,53 | 59,60 | -0,67% | - |
| 01.03.2024 | 59,58 | 60,00 | 58,95 | 60,00 | 1,35% | 300,00 |
| 29.02.2024 | 59,20 | 59,28 | 58,63 | 59,20 | 0,72% | - |
| 28.02.2024 | 58,50 | 58,98 | 58,28 | 58,78 | 0,04% | - |
| 27.02.2024 | 59,65 | 59,85 | 58,13 | 58,75 | -1,09% | 80,00 |
| 26.02.2024 | 58,88 | 59,75 | 58,83 | 59,40 | 1,15% | 1.220,00 |
| 23.02.2024 | 58,38 | 58,90 | 57,88 | 58,73 | 0,30% | 720,00 |
| 22.02.2024 | 58,55 | 58,90 | 57,60 | 58,55 | 0,56% | 3.550,00 |
| 21.02.2024 | 58,28 | 58,30 | 57,05 | 58,23 | -0,17% | - |
| 20.02.2024 | 58,35 | 59,18 | 58,05 | 58,33 | -1,81% | 200,00 |
| 19.02.2024 | 57,68 | 59,83 | 57,63 | 59,40 | 3,17% | 278,00 |
| 16.02.2024 | 57,68 | 58,43 | 57,18 | 57,58 | -0,04% | - |
| 15.02.2024 | 57,60 | 58,15 | 57,30 | 57,60 | -0,86% | 1.000,00 |
| 14.02.2024 | 55,68 | 58,10 | 55,43 | 58,10 | 1,93% | 352,00 |
| 13.02.2024 | 55,10 | 57,00 | 54,28 | 57,00 | 3,35% | 1.950,00 |
| 12.02.2024 | 53,15 | 55,75 | 52,68 | 55,15 | 3,76% | 60,00 |
| 09.02.2024 | 47,48 | 53,43 | 47,39 | 53,15 | 12,15% | 522,00 |
| 08.02.2024 | 47,98 | 48,46 | 47,36 | 47,39 | -1,31% | - |
| 07.02.2024 | 48,21 | 48,34 | 47,67 | 48,02 | -0,29% | - |
| 06.02.2024 | 47,62 | 48,40 | 47,47 | 48,16 | 1,41% | - |
| 05.02.2024 | 47,19 | 47,74 | 47,11 | 47,49 | 0,53% | - |
| 02.02.2024 | 47,59 | 47,67 | 47,05 | 47,24 | -0,63% | - |
| 01.02.2024 | 47,19 | 47,61 | 47,00 | 47,54 | 0,66% | - |
| 31.01.2024 | 47,54 | 47,91 | 47,08 | 47,23 | -0,78% | 300,00 |
| 30.01.2024 | 47,63 | 47,96 | 47,37 | 47,60 | -0,06% | - |
| 29.01.2024 | 46,80 | 47,74 | 46,73 | 47,63 | 1,82% | - |
| 26.01.2024 | 47,17 | 47,45 | 46,51 | 46,78 | -1,10% | - |
| 25.01.2024 | 46,30 | 47,30 | 46,30 | 47,30 | 2,25% | - |
| 24.01.2024 | 46,48 | 46,61 | 45,88 | 46,26 | -0,04% | - |
| 23.01.2024 | 46,52 | 46,54 | 46,05 | 46,28 | -0,13% | - |
| 22.01.2024 | 46,06 | 46,57 | 45,84 | 46,34 | 0,61% | - |
| 19.01.2024 | 46,39 | 46,70 | 45,74 | 46,06 | -0,67% | - |
| 18.01.2024 | 46,22 | 46,38 | 45,87 | 46,37 | 0,52% | - |
| 17.01.2024 | 45,23 | 46,17 | 45,14 | 46,13 | 0,94% | - |
| 16.01.2024 | 44,87 | 46,19 | 44,54 | 45,70 | 1,42% | - |
| 15.01.2024 | 45,68 | 46,16 | 45,04 | 45,06 | -1,23% | - |
| 12.01.2024 | 44,99 | 45,79 | 44,79 | 45,62 | 1,83% | - |
| 11.01.2024 | 44,40 | 45,01 | 44,18 | 44,80 | 1,40% | - |
| 10.01.2024 | 43,56 | 44,62 | 43,53 | 44,18 | 1,17% | 59,00 |
| 09.01.2024 | 42,40 | 44,10 | 42,39 | 43,67 | 2,70% | - |
| 08.01.2024 | 43,01 | 43,09 | 42,30 | 42,52 | -3,36% | - |
| 05.01.2024 | 42,92 | 44,00 | 42,43 | 44,00 | 2,56% | - |
| 04.01.2024 | 41,81 | 43,00 | 41,72 | 42,90 | 2,95% | - |
| 03.01.2024 | 41,45 | 41,71 | 41,10 | 41,67 | 0,63% | - |
| 02.01.2024 | 41,53 | 42,39 | 41,37 | 41,41 | 0,27% | - |
| 29.12.2023 | 41,02 | 41,36 | 40,98 | 41,30 | 0,78% | - |
| 28.12.2023 | 41,21 | 41,24 | 40,73 | 40,98 | -0,32% | - |
| 27.12.2023 | 40,87 | 41,38 | 40,73 | 41,11 | 1,23% | - |
| 22.12.2023 | 40,88 | 40,93 | 40,39 | 40,61 | -1,00% | - |
| 21.12.2023 | 40,87 | 41,45 | 40,73 | 41,02 | 0,61% | - |
| 20.12.2023 | 41,24 | 41,36 | 40,76 | 40,77 | -0,92% | - |
| 19.12.2023 | 40,53 | 41,17 | 40,07 | 41,15 | 3,76% | - |
| 18.12.2023 | 40,15 | 40,63 | 39,66 | 39,66 | -1,37% | - |
| 15.12.2023 | 39,46 | 40,51 | 39,35 | 40,21 | 2,03% | - |
| 14.12.2023 | 39,09 | 39,70 | 38,80 | 39,41 | 1,29% | - |
| 13.12.2023 | 37,86 | 38,96 | 37,86 | 38,91 | 2,50% | - |
| 12.12.2023 | 37,71 | 38,06 | 37,43 | 37,96 | 0,88% | - |
| 11.12.2023 | 37,83 | 37,91 | 37,28 | 37,63 | -0,74% | - |