66,175€
3,72%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 65,35 | 66,40 | 65,35 | 66,40 | 4,08% | 358,00 |
| 23.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,24% | - |
| 22.04.2024 | 64,00 | 64,00 | 63,65 | 63,65 | 0,08% | 73,00 |
| 19.04.2024 | 63,75 | 63,75 | 63,10 | 63,60 | 0,95% | 335,00 |
| 18.04.2024 | 65,30 | 66,15 | 63,00 | 63,00 | -3,96% | 298,00 |
| 17.04.2024 | 64,55 | 65,60 | 64,55 | 65,60 | 1,16% | 47,00 |
| 16.04.2024 | 66,00 | 66,00 | 64,85 | 64,85 | -2,26% | 103,00 |
| 15.04.2024 | 66,75 | 67,20 | 65,75 | 66,35 | 0,00% | 358,00 |
| 12.04.2024 | 65,60 | 66,70 | 65,00 | 66,35 | 2,39% | 144,00 |
| 11.04.2024 | 64,75 | 64,80 | 64,75 | 64,80 | 1,89% | 100,00 |
| 10.04.2024 | 62,90 | 63,95 | 62,75 | 63,60 | 1,03% | 329,00 |
| 09.04.2024 | 65,75 | 66,35 | 62,55 | 62,95 | -4,62% | 170,00 |
| 08.04.2024 | 65,20 | 66,45 | 65,20 | 66,00 | 1,15% | 166,00 |
| 05.04.2024 | 62,30 | 65,25 | 62,30 | 65,25 | 4,23% | 775,00 |
| 04.04.2024 | 64,55 | 64,55 | 62,60 | 62,60 | -3,99% | 101,00 |
| 03.04.2024 | 62,60 | 65,20 | 62,50 | 65,20 | 2,92% | 381,00 |
| 02.04.2024 | 65,20 | 65,35 | 62,80 | 63,35 | -3,28% | 1.029,00 |
| 28.03.2024 | 64,20 | 65,50 | 64,15 | 65,50 | 1,16% | 964,00 |
| 27.03.2024 | 65,20 | 65,20 | 63,65 | 64,75 | -0,38% | 310,00 |
| 26.03.2024 | 64,30 | 65,15 | 63,85 | 65,00 | 1,72% | 406,00 |
| 25.03.2024 | 64,00 | 64,55 | 63,80 | 63,90 | 0,47% | 527,00 |
| 22.03.2024 | 62,75 | 63,60 | 62,00 | 63,60 | 2,58% | 339,00 |
| 21.03.2024 | 63,50 | 63,50 | 61,50 | 62,00 | -2,21% | 124,00 |
| 20.03.2024 | 61,25 | 63,40 | 61,25 | 63,40 | 3,34% | 1.084,00 |
| 19.03.2024 | 61,20 | 62,20 | 61,20 | 61,35 | -1,68% | 136,00 |
| 18.03.2024 | 59,10 | 62,40 | 59,10 | 62,40 | 4,96% | 936,00 |
| 15.03.2024 | 58,50 | 59,60 | 58,50 | 59,45 | 1,71% | 118,00 |
| 14.03.2024 | 58,70 | 59,00 | 58,45 | 58,45 | 0,60% | 529,00 |
| 13.03.2024 | 58,30 | 58,30 | 58,05 | 58,10 | -2,35% | - |
| 12.03.2024 | 59,35 | 59,50 | 59,35 | 59,50 | 0,85% | 185,00 |
| 11.03.2024 | 57,20 | 59,00 | 57,20 | 59,00 | 3,15% | 100,00 |
| 08.03.2024 | 58,35 | 59,20 | 57,10 | 57,20 | -3,05% | 246,00 |
| 07.03.2024 | 58,40 | 59,45 | 58,40 | 59,00 | -0,08% | 300,00 |
| 06.03.2024 | 59,70 | 59,70 | 59,05 | 59,05 | -1,58% | 390,00 |
| 05.03.2024 | 60,15 | 60,15 | 59,55 | 60,00 | -0,25% | 166,00 |
| 04.03.2024 | 60,30 | 60,30 | 59,45 | 60,15 | 0,33% | 33,00 |
| 01.03.2024 | 58,85 | 60,35 | 58,85 | 59,95 | 0,59% | 310,00 |
| 29.02.2024 | 58,85 | 59,60 | 58,55 | 59,60 | 2,49% | 280,00 |
| 28.02.2024 | 58,60 | 59,15 | 58,15 | 58,15 | -2,43% | 71,00 |
| 27.02.2024 | 59,30 | 59,70 | 58,50 | 59,60 | -0,83% | 1.189,00 |
| 26.02.2024 | 59,40 | 60,10 | 59,40 | 60,10 | 2,12% | 1.762,00 |
| 23.02.2024 | 58,15 | 59,70 | 57,75 | 58,85 | -0,25% | 1.207,00 |
| 22.02.2024 | 58,95 | 59,50 | 57,80 | 59,00 | 2,34% | 2.481,00 |
| 21.02.2024 | 58,15 | 58,15 | 57,10 | 57,65 | -1,45% | - |
| 20.02.2024 | 59,80 | 59,80 | 58,15 | 58,50 | -2,26% | 33,00 |
| 19.02.2024 | 58,55 | 59,85 | 57,60 | 59,85 | 5,74% | 1.028,00 |
| 16.02.2024 | 58,00 | 58,00 | 56,60 | 56,60 | -2,25% | 408,00 |
| 15.02.2024 | 57,20 | 58,05 | 57,20 | 57,90 | -0,09% | 627,00 |
| 14.02.2024 | 56,55 | 57,95 | 56,55 | 57,95 | 6,14% | 570,00 |
| 13.02.2024 | 54,35 | 55,30 | 54,35 | 54,60 | 0,92% | 111,00 |
| 12.02.2024 | 52,55 | 54,10 | 52,55 | 54,10 | 3,54% | - |
| 09.02.2024 | 47,52 | 53,80 | 47,52 | 52,25 | 9,63% | 255,00 |
| 08.02.2024 | 47,74 | 47,80 | 47,66 | 47,66 | -1,49% | - |
| 07.02.2024 | 47,84 | 48,38 | 47,84 | 48,38 | 0,12% | 4,00 |
| 06.02.2024 | 47,42 | 48,34 | 47,42 | 48,32 | 2,03% | 49,00 |
| 05.02.2024 | 47,00 | 47,36 | 47,00 | 47,36 | 0,30% | - |
| 02.02.2024 | 47,78 | 47,78 | 47,22 | 47,22 | -0,84% | 25,00 |
| 01.02.2024 | 46,36 | 47,62 | 46,36 | 47,62 | 0,72% | 241,00 |
| 31.01.2024 | 47,18 | 47,28 | 47,18 | 47,28 | -0,08% | 22,00 |
| 30.01.2024 | 47,26 | 47,72 | 47,26 | 47,32 | -0,04% | - |
| 29.01.2024 | 47,02 | 47,34 | 47,02 | 47,34 | 1,89% | - |
| 26.01.2024 | 46,82 | 47,08 | 46,46 | 46,46 | 1,31% | - |
| 25.01.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,69% | - |
| 24.01.2024 | 46,64 | 46,64 | 45,94 | 46,18 | 0,26% | 170,00 |
| 23.01.2024 | 46,18 | 46,18 | 46,06 | 46,06 | -0,35% | - |
| 22.01.2024 | 45,96 | 46,22 | 45,96 | 46,22 | 0,43% | - |
| 19.01.2024 | 46,22 | 46,88 | 46,02 | 46,02 | 0,09% | 215,00 |
| 18.01.2024 | 45,66 | 45,98 | 45,66 | 45,98 | -0,35% | 20,00 |
| 17.01.2024 | 45,14 | 46,24 | 45,14 | 46,14 | 1,94% | 120,00 |
| 16.01.2024 | 44,98 | 45,26 | 44,98 | 45,26 | -1,35% | - |
| 15.01.2024 | 45,30 | 45,88 | 45,30 | 45,88 | 0,35% | - |
| 12.01.2024 | 44,68 | 45,82 | 44,68 | 45,72 | 2,70% | 130,00 |
| 11.01.2024 | 44,16 | 44,52 | 44,16 | 44,52 | 0,00% | 5,00 |
| 10.01.2024 | 43,24 | 44,52 | 43,24 | 44,52 | 1,74% | 10,00 |
| 09.01.2024 | 42,44 | 44,24 | 42,44 | 43,76 | 3,80% | 1,00 |
| 08.01.2024 | 43,46 | 43,46 | 42,16 | 42,16 | -2,95% | - |
| 05.01.2024 | 42,50 | 43,44 | 42,50 | 43,44 | 2,02% | 345,00 |
| 04.01.2024 | 41,42 | 42,58 | 41,42 | 42,58 | 3,45% | 190,00 |
| 03.01.2024 | 41,14 | 41,16 | 41,14 | 41,16 | -0,91% | - |
| 02.01.2024 | 41,74 | 41,74 | 41,54 | 41,54 | 2,57% | 50,00 |
| 29.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,78% | - |
| 28.12.2023 | 40,82 | 40,82 | 40,82 | 40,82 | 0,59% | - |
| 27.12.2023 | 40,14 | 40,58 | 40,14 | 40,58 | -0,20% | - |
| 22.12.2023 | 40,36 | 40,66 | 40,36 | 40,66 | -1,36% | 2,00 |
| 21.12.2023 | 40,54 | 41,22 | 40,54 | 41,22 | 0,39% | 128,00 |
| 20.12.2023 | 40,44 | 41,28 | 40,44 | 41,06 | 2,24% | 21,00 |
| 19.12.2023 | 40,16 | 40,16 | 40,02 | 40,16 | 1,67% | 50,00 |
| 18.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | -1,45% | - |
| 15.12.2023 | 39,06 | 40,08 | 39,06 | 40,08 | 1,31% | 645,00 |
| 14.12.2023 | 38,66 | 39,56 | 38,66 | 39,56 | 2,22% | 390,00 |
| 13.12.2023 | 37,56 | 38,70 | 37,56 | 38,70 | 2,87% | 575,00 |
| 12.12.2023 | 37,18 | 37,62 | 37,18 | 37,62 | 1,18% | 1.741,00 |
| 11.12.2023 | 38,28 | 38,28 | 37,18 | 37,18 | -0,64% | 279,00 |
| 08.12.2023 | 37,62 | 37,72 | 36,78 | 37,42 | 0,81% | 2,00 |
| 07.12.2023 | 37,20 | 37,20 | 37,12 | 37,12 | -1,69% | - |
| 06.12.2023 | 37,66 | 37,76 | 37,62 | 37,76 | -0,16% | - |
| 05.12.2023 | 38,10 | 38,50 | 37,82 | 37,82 | -3,03% | - |
| 04.12.2023 | 40,30 | 41,12 | 39,00 | 39,00 | -2,55% | 134,00 |
| 01.12.2023 | 39,42 | 40,02 | 39,42 | 40,02 | 0,55% | - |
| 30.11.2023 | 40,12 | 40,12 | 39,80 | 39,80 | 0,96% | 5,00 |