1,815NOK
1,28%
Echtzeit-Aktienkurs Kongsberg Automotive ASA
Bid:
Ask:
Aktienkurse zur Kongsberg Automotive ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,02% | - |
| 02.05.2024 | 1,82 | 1,82 | 1,74 | 1,79 | -0,53% | - |
| 30.04.2024 | 1,72 | 1,82 | 1,72 | 1,80 | 5,53% | - |
| 29.04.2024 | 1,70 | 1,74 | 1,68 | 1,71 | 1,81% | - |
| 26.04.2024 | 1,51 | 1,73 | 1,51 | 1,68 | 11,55% | - |
| 25.04.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,26% | - |
| 24.04.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 1,24% | - |
| 23.04.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 22.04.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,03% | - |
| 19.04.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,90% | - |
| 18.04.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 1,05% | - |
| 17.04.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -1,61% | - |
| 16.04.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -3,35% | - |
| 15.04.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -2,65% | - |
| 12.04.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 0,41% | - |
| 11.04.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 4,66% | - |
| 10.04.2024 | 1,51 | 1,56 | 1,51 | 1,53 | 1,97% | - |
| 09.04.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,06% | - |
| 08.04.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,41% | - |
| 05.04.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,98% | - |
| 04.04.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 1,64% | - |
| 03.04.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,46% | - |
| 02.04.2024 | 1,51 | 1,54 | 1,51 | 1,51 | 0,62% | - |
| 28.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,08% | - |
| 27.03.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 9,73% | - |
| 26.03.2024 | 1,51 | 1,52 | 1,35 | 1,37 | -9,11% | - |
| 25.03.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 1,00% | - |
| 22.03.2024 | 1,49 | 1,51 | 1,47 | 1,49 | 0,10% | - |
| 21.03.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -1,55% | - |
| 20.03.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -0,15% | - |
| 19.03.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -1,59% | - |
| 18.03.2024 | 1,54 | 1,58 | 1,53 | 1,54 | 0,12% | - |
| 15.03.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 1,24% | - |
| 14.03.2024 | 1,53 | 1,54 | 1,50 | 1,52 | -0,77% | - |
| 13.03.2024 | 1,51 | 1,53 | 1,41 | 1,53 | 1,78% | - |
| 12.03.2024 | 1,62 | 1,62 | 1,49 | 1,50 | -7,79% | - |
| 11.03.2024 | 1,64 | 1,68 | 1,63 | 1,63 | -0,38% | - |
| 08.03.2024 | 1,67 | 1,67 | 1,62 | 1,64 | -1,42% | - |
| 07.03.2024 | 1,64 | 1,67 | 1,61 | 1,66 | 1,33% | - |
| 06.03.2024 | 1,63 | 1,65 | 1,62 | 1,64 | 1,11% | - |
| 05.03.2024 | 1,66 | 1,66 | 1,61 | 1,62 | -2,25% | - |
| 04.03.2024 | 1,71 | 1,71 | 1,65 | 1,66 | -2,35% | - |
| 01.03.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -0,47% | - |
| 29.02.2024 | 1,73 | 1,73 | 1,67 | 1,70 | -0,68% | - |
| 28.02.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,27% | - |
| 27.02.2024 | 1,73 | 1,75 | 1,69 | 1,72 | -0,32% | - |
| 26.02.2024 | 1,72 | 1,73 | 1,68 | 1,73 | 1,23% | - |
| 23.02.2024 | 1,74 | 1,74 | 1,69 | 1,71 | -1,80% | - |
| 22.02.2024 | 1,72 | 1,74 | 1,69 | 1,74 | 2,24% | - |
| 21.02.2024 | 1,73 | 1,73 | 1,68 | 1,70 | -1,03% | - |
| 20.02.2024 | 1,78 | 1,78 | 1,71 | 1,72 | -2,76% | - |
| 19.02.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,33% | - |
| 16.02.2024 | 1,81 | 1,82 | 1,80 | 1,81 | 0,92% | - |
| 15.02.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -0,62% | - |
| 14.02.2024 | 1,79 | 1,81 | 1,76 | 1,80 | 1,66% | - |
| 13.02.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -2,29% | - |
| 12.02.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 2,42% | - |
| 09.02.2024 | 1,74 | 1,78 | 1,73 | 1,77 | 2,39% | - |
| 08.02.2024 | 1,74 | 1,74 | 1,71 | 1,73 | 0,44% | - |
| 07.02.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -1,77% | - |
| 06.02.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 0,45% | - |
| 05.02.2024 | 1,79 | 1,79 | 1,74 | 1,74 | -2,20% | - |
| 02.02.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -0,75% | - |
| 01.02.2024 | 1,80 | 1,80 | 1,78 | 1,80 | 0,31% | - |
| 31.01.2024 | 1,80 | 1,80 | 1,76 | 1,79 | 0,39% | - |
| 30.01.2024 | 1,83 | 1,83 | 1,78 | 1,79 | -1,54% | - |
| 29.01.2024 | 1,89 | 1,89 | 1,81 | 1,81 | -3,42% | - |
| 26.01.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,07% | - |
| 25.01.2024 | 1,92 | 1,92 | 1,88 | 1,88 | -1,53% | - |
| 24.01.2024 | 1,97 | 1,97 | 1,90 | 1,91 | -2,04% | - |
| 23.01.2024 | 1,93 | 1,95 | 1,91 | 1,95 | 1,81% | - |
| 22.01.2024 | 1,92 | 1,93 | 1,89 | 1,91 | 1,31% | - |
| 19.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 4,89% | 2.283,00 |
| 18.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,89% | 1.000,00 |
| 17.01.2024 | 1,84 | 1,84 | 1,81 | 1,82 | -0,77% | - |
| 16.01.2024 | 1,83 | 1,85 | 1,82 | 1,83 | 0,56% | - |
| 15.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,59% | 2.500,00 |
| 12.01.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -0,84% | - |
| 11.01.2024 | 1,93 | 1,93 | 1,91 | 1,92 | 0,46% | - |
| 10.01.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -1,94% | - |
| 09.01.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -0,04% | - |
| 08.01.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -0,85% | - |
| 05.01.2024 | 1,98 | 1,98 | 1,95 | 1,97 | -0,25% | - |
| 04.01.2024 | 2,00 | 2,00 | 1,95 | 1,98 | -0,45% | - |
| 03.01.2024 | 2,06 | 2,06 | 1,98 | 1,98 | -2,74% | - |
| 02.01.2024 | 2,08 | 2,08 | 2,02 | 2,04 | 0,82% | - |
| 29.12.2023 | 2,06 | 2,06 | 2,02 | 2,02 | -0,43% | - |
| 28.12.2023 | 2,08 | 2,08 | 2,02 | 2,03 | -1,17% | - |
| 27.12.2023 | 2,01 | 2,07 | 1,99 | 2,06 | 3,43% | - |
| 22.12.2023 | 2,04 | 2,07 | 1,98 | 1,99 | 2,43% | - |
| 21.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -1,53% | 10.332,00 |
| 20.12.2023 | 1,97 | 1,98 | 1,96 | 1,97 | 1,15% | - |
| 19.12.2023 | 1,98 | 1,98 | 1,95 | 1,95 | -0,79% | - |
| 18.12.2023 | 2,01 | 2,01 | 1,96 | 1,96 | -1,03% | - |
| 15.12.2023 | 1,98 | 2,01 | 1,97 | 1,98 | 1,61% | - |
| 14.12.2023 | 1,92 | 1,97 | 1,92 | 1,95 | 2,47% | - |
| 13.12.2023 | 1,95 | 1,95 | 1,89 | 1,91 | -1,73% | - |
| 12.12.2023 | 1,98 | 1,98 | 1,94 | 1,94 | -1,19% | - |
| 11.12.2023 | 2,01 | 2,01 | 1,95 | 1,96 | -1,36% | - |
| 08.12.2023 | 2,02 | 2,02 | 1,98 | 1,99 | -0,28% | - |