Kongsberg Maritime ASA KMAR
OSL · Norwegen · Produzierendes Gewerbe
NOK 61,76+1,00 (+1,65 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 61,76 | +1,65 % | NOK 61,50 | NOK 62,70 | NOK 61,20 | 1,22M |
| 2026-09-30 | NOK 60,76 | -0,78 % | NOK 61,20 | NOK 61,20 | NOK 60,30 | 874,86K |
| 2026-09-29 | NOK 61,24 | -0,29 % | NOK 62,76 | NOK 63,00 | NOK 61,10 | 905,51K |
| 2026-09-28 | NOK 61,42 | +1,02 % | NOK 61,00 | NOK 61,70 | NOK 59,76 | 989,69K |
| 2026-09-25 | NOK 60,80 | -1,01 % | NOK 61,80 | NOK 61,80 | NOK 60,32 | 881,93K |
| 2026-09-24 | NOK 61,42 | -1,60 % | NOK 62,90 | NOK 62,90 | NOK 60,90 | 899,92K |
| 2026-09-23 | NOK 62,42 | -2,53 % | NOK 64,22 | NOK 64,38 | NOK 62,34 | 934,11K |
| 2026-09-22 | NOK 64,04 | +2,27 % | NOK 63,20 | NOK 64,90 | NOK 63,20 | 2,33M |
| 2026-09-21 | NOK 62,62 | +3,57 % | NOK 61,00 | NOK 62,62 | NOK 60,44 | 2,39M |
| 2026-09-18 | NOK 60,46 | -0,13 % | NOK 60,50 | NOK 60,80 | NOK 60,18 | 3,60M |
| 2026-09-17 | NOK 60,54 | +2,82 % | NOK 58,70 | NOK 60,82 | NOK 58,64 | 1,23M |
| 2026-09-16 | NOK 58,88 | +0,75 % | NOK 58,70 | NOK 59,56 | NOK 58,52 | 1,16M |
| 2026-09-15 | NOK 58,44 | +0,31 % | NOK 57,72 | NOK 58,58 | NOK 57,00 | 1,30M |
| 2026-09-14 | NOK 58,26 | +0,41 % | NOK 57,62 | NOK 58,26 | NOK 56,58 | 1,89M |
| 2026-09-11 | NOK 58,02 | +0,83 % | NOK 57,12 | NOK 58,26 | NOK 57,10 | 895,81K |
| 2026-09-10 | NOK 57,54 | +1,12 % | NOK 57,08 | NOK 58,66 | NOK 56,76 | 1,65M |
| 2026-09-09 | NOK 56,90 | -1,15 % | NOK 57,46 | NOK 57,78 | NOK 56,62 | 1,02M |
| 2026-09-08 | NOK 57,56 | +1,59 % | NOK 56,70 | NOK 57,70 | NOK 56,24 | 751,33K |
| 2026-09-07 | NOK 56,66 | -0,28 % | NOK 56,50 | NOK 57,14 | NOK 56,40 | 787,91K |
| 2026-09-04 | NOK 56,82 | +2,19 % | NOK 56,20 | NOK 56,82 | NOK 55,82 | 1,06M |
| 2026-09-03 | NOK 55,60 | +0,22 % | NOK 55,50 | NOK 55,82 | NOK 54,92 | 820,82K |
| 2026-09-02 | NOK 55,48 | -0,93 % | NOK 55,20 | NOK 55,86 | NOK 55,14 | 1,13M |
| 2026-09-01 | NOK 56,00 | -2,44 % | NOK 57,10 | NOK 57,22 | NOK 55,52 | 1,23M |
| 2026-08-31 | NOK 57,40 | +0,99 % | NOK 57,24 | NOK 57,62 | NOK 56,88 | 1,83M |
| 2026-08-28 | NOK 56,84 | +0,60 % | NOK 57,42 | NOK 57,48 | NOK 56,64 | 820,69K |
| 2026-08-27 | NOK 56,50 | -0,84 % | NOK 57,40 | NOK 57,50 | NOK 56,20 | 1,18M |
| 2026-08-26 | NOK 56,98 | +0,78 % | NOK 56,00 | NOK 56,98 | NOK 55,94 | 630,81K |
| 2026-08-25 | NOK 56,54 | +2,24 % | NOK 56,00 | NOK 56,60 | NOK 55,56 | 965,92K |
| 2026-08-24 | NOK 55,30 | -0,40 % | NOK 55,52 | NOK 56,38 | NOK 55,20 | 520,65K |
| 2026-08-21 | NOK 55,52 | +1,35 % | NOK 54,80 | NOK 55,68 | NOK 54,34 | 869,77K |
| 2026-08-20 | NOK 54,78 | +0,48 % | NOK 54,52 | NOK 55,12 | NOK 53,94 | 1,30M |
| 2026-08-19 | NOK 54,52 | -0,04 % | NOK 54,40 | NOK 54,86 | NOK 53,82 | 1,47M |
| 2026-08-18 | NOK 54,54 | -3,74 % | NOK 56,22 | NOK 56,48 | NOK 54,28 | 1,37M |
| 2026-08-17 | NOK 56,66 | -0,67 % | NOK 56,12 | NOK 57,12 | NOK 55,80 | 784,51K |
| 2026-08-14 | NOK 57,04 | -0,94 % | NOK 57,66 | NOK 57,66 | NOK 56,98 | 718,39K |
| 2026-08-13 | NOK 57,58 | +2,09 % | NOK 56,50 | NOK 58,06 | NOK 56,50 | 871,62K |
| 2026-08-12 | NOK 56,40 | -0,53 % | NOK 56,88 | NOK 57,28 | NOK 56,18 | 729,99K |
| 2026-08-11 | NOK 56,70 | -0,84 % | NOK 57,00 | NOK 57,44 | NOK 56,56 | 1,05M |
| 2026-08-10 | NOK 57,18 | -0,21 % | NOK 57,88 | NOK 58,16 | NOK 57,00 | 858,36K |
| 2026-08-07 | NOK 57,30 | -0,35 % | NOK 57,50 | NOK 57,72 | NOK 56,84 | 918,23K |
| 2026-08-06 | NOK 57,50 | +1,23 % | NOK 56,98 | NOK 57,66 | NOK 56,66 | 1,46M |
| 2026-08-05 | NOK 56,80 | +2,16 % | NOK 55,74 | NOK 57,06 | NOK 55,58 | 1,43M |
| 2026-08-04 | NOK 55,60 | +2,85 % | NOK 54,30 | NOK 55,78 | NOK 54,18 | 847,21K |
| 2026-08-03 | NOK 54,06 | +1,43 % | NOK 53,64 | NOK 54,56 | NOK 53,42 | 727,90K |
| 2026-07-31 | NOK 53,30 | -0,37 % | NOK 53,50 | NOK 54,74 | NOK 53,28 | 834,30K |
| 2026-07-30 | NOK 53,50 | +0,53 % | NOK 53,06 | NOK 54,12 | NOK 52,64 | 687,67K |
| 2026-07-29 | NOK 53,22 | -3,06 % | NOK 54,76 | NOK 54,84 | NOK 53,22 | 774,45K |
| 2026-07-28 | NOK 54,90 | +2,39 % | NOK 53,96 | NOK 54,90 | NOK 53,70 | 1,27M |
| 2026-07-27 | NOK 53,62 | +1,06 % | NOK 53,62 | NOK 53,98 | NOK 52,96 | 854,29K |
| 2026-07-24 | NOK 53,06 | -1,52 % | NOK 53,54 | NOK 54,00 | NOK 52,90 | 907,82K |
| 2026-07-23 | NOK 53,88 | -0,59 % | NOK 53,84 | NOK 54,52 | NOK 53,70 | 894,11K |
| 2026-07-22 | NOK 54,20 | +4,23 % | NOK 52,20 | NOK 54,20 | NOK 52,20 | 1,23M |
| 2026-07-21 | NOK 52,00 | -0,15 % | NOK 52,00 | NOK 52,76 | NOK 52,00 | 702,97K |
| 2026-07-20 | NOK 52,08 | -0,38 % | NOK 52,46 | NOK 52,68 | NOK 52,04 | 584,36K |
| 2026-07-17 | NOK 52,28 | -0,31 % | NOK 52,16 | NOK 53,00 | NOK 52,00 | 897,01K |
| 2026-07-16 | NOK 52,44 | -1,61 % | NOK 53,20 | NOK 53,20 | NOK 52,02 | 948,72K |
| 2026-07-15 | NOK 53,30 | +0,53 % | NOK 53,10 | NOK 53,62 | NOK 52,66 | 1,80M |
| 2026-07-14 | NOK 53,02 | +2,79 % | NOK 51,58 | NOK 53,28 | NOK 51,58 | 1,83M |
| 2026-07-13 | NOK 51,58 | +0,82 % | NOK 49,98 | NOK 51,98 | NOK 48,40 | 3,59M |
| 2026-07-10 | NOK 51,16 | -2,03 % | NOK 52,22 | NOK 52,46 | NOK 51,16 | 1,66M |
| 2026-07-09 | NOK 52,22 | -0,99 % | NOK 53,10 | NOK 53,30 | NOK 52,22 | 867,22K |
| 2026-07-08 | NOK 52,74 | +0,19 % | NOK 53,60 | NOK 53,64 | NOK 52,08 | 1,74M |
| 2026-07-07 | NOK 52,64 | -1,09 % | NOK 53,70 | NOK 54,18 | NOK 52,64 | 1,35M |
| 2026-07-06 | NOK 53,22 | -4,79 % | NOK 56,10 | NOK 56,36 | NOK 53,02 | 1,90M |
| 2026-07-03 | NOK 55,90 | +2,64 % | NOK 54,80 | NOK 56,68 | NOK 54,66 | 1,99M |
| 2026-07-02 | NOK 54,46 | +4,73 % | NOK 52,02 | NOK 54,46 | NOK 51,92 | 1,90M |
| 2026-07-01 | NOK 52,00 | +1,48 % | NOK 51,02 | NOK 52,00 | NOK 50,82 | 1,85M |
| 2026-06-30 | NOK 51,24 | -0,50 % | NOK 52,24 | NOK 52,40 | NOK 51,02 | 1,36M |
| 2026-06-29 | NOK 51,50 | +0,55 % | NOK 51,38 | NOK 51,50 | NOK 50,46 | 2,23M |
| 2026-06-26 | NOK 51,22 | -1,54 % | NOK 51,70 | NOK 52,00 | NOK 51,14 | 2,35M |
| 2026-06-25 | NOK 52,02 | -0,91 % | NOK 52,18 | NOK 52,60 | NOK 51,66 | 2,12M |
| 2026-06-24 | NOK 52,50 | -0,68 % | NOK 52,58 | NOK 52,72 | NOK 51,90 | 1,80M |
| 2026-06-23 | NOK 52,86 | -1,53 % | NOK 53,02 | NOK 53,24 | NOK 52,14 | 1,85M |
| 2026-06-22 | NOK 53,68 | -1,03 % | NOK 54,60 | NOK 54,70 | NOK 53,58 | 1,33M |
| 2026-06-19 | NOK 54,24 | -2,93 % | NOK 55,88 | NOK 56,10 | NOK 54,24 | 6,20M |
| 2026-06-18 | NOK 55,88 | -1,96 % | NOK 57,30 | NOK 57,72 | NOK 55,88 | 1,49M |
| 2026-06-17 | NOK 57,00 | +2,85 % | NOK 55,48 | NOK 57,88 | NOK 55,30 | 1,70M |
| 2026-06-16 | NOK 55,42 | -0,68 % | NOK 56,22 | NOK 56,70 | NOK 55,40 | 1,70M |
| 2026-06-15 | NOK 55,80 | +4,85 % | NOK 53,76 | NOK 56,78 | NOK 53,74 | 2,53M |
| 2026-06-12 | NOK 53,22 | +0,53 % | NOK 53,40 | NOK 54,16 | NOK 52,92 | 1,85M |
| 2026-06-11 | NOK 52,94 | -0,34 % | NOK 53,22 | NOK 53,80 | NOK 52,78 | 1,23M |
| 2026-06-10 | NOK 53,12 | -1,67 % | NOK 54,84 | NOK 54,84 | NOK 53,12 | 2,85M |
| 2026-06-09 | NOK 54,02 | +4,49 % | NOK 53,58 | NOK 55,08 | NOK 52,50 | 4,68M |
| 2026-06-08 | NOK 51,70 | -2,45 % | NOK 52,64 | NOK 52,76 | NOK 51,54 | 1,97M |
| 2026-06-05 | NOK 53,00 | +0,42 % | NOK 52,63 | NOK 53,67 | NOK 52,51 | 2,38M |
| 2026-06-04 | NOK 52,78 | -1,22 % | NOK 53,01 | NOK 53,42 | NOK 52,61 | 1,73M |
| 2026-06-03 | NOK 53,43 | +1,62 % | NOK 52,45 | NOK 53,68 | NOK 52,25 | 2,86M |
| 2026-06-02 | NOK 52,58 | -8,56 % | NOK 55,86 | NOK 55,86 | NOK 52,40 | 7,64M |
| 2026-06-01 | NOK 57,50 | -1,41 % | NOK 58,28 | NOK 58,40 | NOK 57,32 | 1,15M |
| 2026-05-29 | NOK 58,32 | -1,14 % | NOK 59,00 | NOK 59,48 | NOK 58,12 | 3,03M |