75,700€
-2,82%
Echtzeit-Aktienkurs NKT Holding AS
Bid:
Ask:
Aktienkurse zur NKT Holding AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 76,43 | 77,38 | 75,90 | 76,20 | -1,71% | 60,00 |
30.04.2024 | 79,03 | 79,20 | 77,53 | 77,53 | -1,40% | - |
29.04.2024 | 78,05 | 79,85 | 77,75 | 78,63 | 1,13% | 45,00 |
26.04.2024 | 77,25 | 78,33 | 76,55 | 77,75 | 1,24% | - |
25.04.2024 | 76,30 | 76,93 | 74,88 | 76,80 | 0,46% | - |
24.04.2024 | 76,28 | 76,95 | 76,08 | 76,45 | 0,59% | - |
23.04.2024 | 76,78 | 76,88 | 75,80 | 76,00 | -0,82% | - |
22.04.2024 | 80,05 | 80,08 | 75,83 | 76,63 | -3,56% | 200,00 |
19.04.2024 | 79,08 | 80,08 | 78,13 | 79,45 | -0,59% | - |
18.04.2024 | 79,63 | 80,40 | 78,35 | 79,93 | 0,95% | 250,00 |
17.04.2024 | 79,70 | 80,55 | 78,73 | 79,18 | -1,15% | - |
16.04.2024 | 79,60 | 80,63 | 78,78 | 80,10 | 0,22% | - |
15.04.2024 | 80,33 | 81,58 | 79,90 | 79,93 | 0,22% | - |
12.04.2024 | 79,85 | 81,33 | 79,60 | 79,75 | -0,09% | - |
11.04.2024 | 78,83 | 79,88 | 77,98 | 79,83 | 1,01% | - |
10.04.2024 | 79,13 | 79,55 | 77,55 | 79,03 | 0,51% | 150,00 |
09.04.2024 | 81,10 | 81,70 | 78,20 | 78,63 | -3,14% | 90,00 |
08.04.2024 | 78,50 | 82,00 | 78,00 | 81,18 | 3,64% | 40,00 |
05.04.2024 | 75,95 | 78,70 | 75,75 | 78,33 | 3,26% | - |
04.04.2024 | 75,85 | 77,75 | 75,78 | 75,85 | -0,03% | 20,00 |
03.04.2024 | 75,65 | 76,20 | 74,08 | 75,88 | -0,16% | - |
02.04.2024 | 76,78 | 77,60 | 74,78 | 76,00 | -1,04% | 96,00 |
28.03.2024 | 77,00 | 77,20 | 76,40 | 76,80 | 0,23% | - |
27.03.2024 | 78,38 | 78,50 | 76,30 | 76,63 | -2,11% | 203,00 |
26.03.2024 | 79,73 | 79,75 | 78,18 | 78,28 | -1,73% | - |
25.03.2024 | 78,95 | 79,90 | 78,80 | 79,65 | 0,50% | 100,00 |
22.03.2024 | 78,75 | 79,53 | 77,68 | 79,25 | 0,44% | 36,00 |
21.03.2024 | 79,18 | 79,30 | 77,93 | 78,90 | -0,03% | - |
20.03.2024 | 77,15 | 78,93 | 76,78 | 78,93 | 2,17% | 113,00 |
19.03.2024 | 76,13 | 77,58 | 76,13 | 77,25 | 1,41% | - |
18.03.2024 | 77,23 | 78,23 | 76,15 | 76,18 | -1,30% | 1.710,00 |
15.03.2024 | 77,10 | 78,25 | 76,83 | 77,18 | -0,10% | 240,00 |
14.03.2024 | 76,50 | 77,60 | 76,23 | 77,25 | 1,01% | - |
13.03.2024 | 75,28 | 76,68 | 74,65 | 76,48 | 1,56% | 30,00 |
12.03.2024 | 74,13 | 75,48 | 73,15 | 75,30 | 1,89% | - |
11.03.2024 | 74,83 | 75,60 | 73,63 | 73,90 | -1,34% | - |
08.03.2024 | 75,35 | 75,65 | 74,60 | 74,90 | -0,60% | 300,00 |
07.03.2024 | 72,60 | 75,50 | 72,35 | 75,35 | 3,50% | 1.250,00 |
06.03.2024 | 72,63 | 73,13 | 71,88 | 72,80 | 0,41% | - |
05.03.2024 | 71,20 | 74,33 | 71,20 | 72,50 | 1,36% | - |
04.03.2024 | 71,10 | 72,18 | 70,90 | 71,53 | 0,60% | - |
01.03.2024 | 69,90 | 71,18 | 69,68 | 71,10 | 1,97% | - |
29.02.2024 | 69,30 | 70,30 | 68,80 | 69,73 | 0,65% | 80,00 |
28.02.2024 | 68,30 | 69,70 | 67,78 | 69,28 | 1,32% | - |
27.02.2024 | 68,85 | 69,20 | 67,33 | 68,38 | -0,80% | - |
26.02.2024 | 68,80 | 69,28 | 68,48 | 68,93 | 0,04% | - |
23.02.2024 | 68,70 | 69,03 | 67,28 | 68,90 | 0,07% | 50,00 |
22.02.2024 | 71,10 | 73,25 | 67,83 | 68,85 | -2,55% | - |
21.02.2024 | 66,08 | 71,70 | 66,00 | 70,65 | 7,09% | - |
20.02.2024 | 65,33 | 66,05 | 65,08 | 65,98 | 0,92% | - |
19.02.2024 | 66,03 | 66,03 | 64,88 | 65,38 | -0,87% | - |
16.02.2024 | 65,58 | 66,28 | 64,90 | 65,95 | 0,76% | 41,00 |
15.02.2024 | 64,58 | 67,03 | 64,55 | 65,45 | 1,51% | - |
14.02.2024 | 64,78 | 65,10 | 63,88 | 64,48 | -0,27% | - |
13.02.2024 | 65,90 | 65,93 | 64,25 | 64,65 | -1,64% | - |
12.02.2024 | 66,85 | 66,95 | 65,63 | 65,73 | -2,19% | - |
09.02.2024 | 65,60 | 67,28 | 65,10 | 67,20 | 2,44% | - |
08.02.2024 | 65,88 | 66,58 | 65,48 | 65,60 | -0,46% | - |
07.02.2024 | 65,18 | 66,08 | 64,45 | 65,90 | 0,92% | - |
06.02.2024 | 63,38 | 65,35 | 63,38 | 65,30 | 3,08% | - |
05.02.2024 | 63,80 | 64,35 | 63,20 | 63,35 | -0,90% | 16,00 |
02.02.2024 | 65,05 | 65,43 | 63,45 | 63,93 | -1,65% | - |
01.02.2024 | 64,38 | 65,08 | 63,60 | 65,00 | 0,78% | - |
31.01.2024 | 64,20 | 65,03 | 64,05 | 64,50 | 0,19% | - |
30.01.2024 | 64,50 | 65,25 | 64,08 | 64,38 | -0,58% | - |
29.01.2024 | 64,58 | 65,10 | 64,10 | 64,75 | 0,15% | - |
26.01.2024 | 65,38 | 65,43 | 63,95 | 64,65 | -1,37% | - |
25.01.2024 | 64,08 | 65,58 | 64,05 | 65,55 | 0,77% | 200,00 |
24.01.2024 | 63,53 | 65,85 | 63,53 | 65,05 | 2,81% | - |
23.01.2024 | 63,63 | 64,03 | 62,78 | 63,28 | -0,35% | 228,00 |
22.01.2024 | 63,58 | 64,25 | 63,30 | 63,50 | -0,04% | - |
19.01.2024 | 64,35 | 64,70 | 62,93 | 63,53 | -1,36% | 30,00 |
18.01.2024 | 62,60 | 64,73 | 62,28 | 64,40 | 3,12% | - |
17.01.2024 | 62,98 | 63,03 | 61,93 | 62,45 | -1,69% | - |
16.01.2024 | 64,00 | 64,00 | 62,65 | 63,53 | -0,90% | 1.000,00 |
15.01.2024 | 64,35 | 64,85 | 63,60 | 64,10 | -0,62% | 38,00 |
12.01.2024 | 62,65 | 64,78 | 62,53 | 64,50 | 2,63% | - |
11.01.2024 | 62,23 | 63,40 | 62,05 | 62,85 | 1,13% | 400,00 |
10.01.2024 | 61,18 | 62,23 | 60,93 | 62,15 | 1,22% | 25,00 |
09.01.2024 | 60,70 | 61,60 | 60,05 | 61,40 | 0,99% | - |
08.01.2024 | 58,60 | 60,85 | 58,60 | 60,80 | 3,53% | - |
05.01.2024 | 60,55 | 60,55 | 58,43 | 58,73 | -3,13% | - |
04.01.2024 | 59,95 | 60,95 | 59,95 | 60,63 | 1,25% | - |
03.01.2024 | 61,65 | 61,83 | 59,38 | 59,88 | -2,92% | - |
02.01.2024 | 62,40 | 62,88 | 61,40 | 61,68 | -1,24% | - |
29.12.2023 | 62,43 | 62,60 | 62,18 | 62,45 | 0,20% | - |
28.12.2023 | 62,60 | 62,60 | 62,05 | 62,33 | -0,20% | - |
27.12.2023 | 62,40 | 62,85 | 61,60 | 62,45 | 0,64% | - |
22.12.2023 | 61,60 | 62,38 | 61,50 | 62,05 | 0,20% | - |
21.12.2023 | 61,35 | 61,95 | 60,93 | 61,93 | 1,18% | - |
20.12.2023 | 61,15 | 61,93 | 60,68 | 61,20 | 0,08% | - |
19.12.2023 | 60,50 | 61,20 | 60,25 | 61,15 | 1,58% | - |
18.12.2023 | 61,08 | 61,28 | 60,08 | 60,20 | -1,39% | - |
15.12.2023 | 61,10 | 61,95 | 60,98 | 61,05 | -0,37% | - |
14.12.2023 | 60,13 | 62,10 | 60,03 | 61,28 | 2,08% | - |
13.12.2023 | 59,50 | 60,08 | 59,23 | 60,03 | 0,67% | - |
12.12.2023 | 60,15 | 60,53 | 59,30 | 59,63 | -0,83% | - |
11.12.2023 | 60,35 | 60,70 | 59,38 | 60,13 | -0,12% | - |
08.12.2023 | 59,58 | 60,53 | 58,80 | 60,20 | 1,52% | - |
07.12.2023 | 59,68 | 60,03 | 59,00 | 59,30 | -0,88% | - |