Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.528,79 -8,24 (-0,01%)
Kongsberg Automotive ASA (KOA.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Börsenschluss: 04:25PM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,7100 | 1,7780 | 1,7060 | 1,7640 | 1,7640 | 3.292.830 |
| 08. Mai 2024 | 1,8340 | 1,9380 | 1,6780 | 1,6940 | 1,6940 | 12.585.158 |
| 07. Mai 2024 | 1,7920 | 1,8200 | 1,7520 | 1,7620 | 1,7620 | 2.661.380 |
| 06. Mai 2024 | 1,8420 | 1,8420 | 1,7700 | 1,7920 | 1,7920 | 3.877.241 |
| 03. Mai 2024 | 1,7800 | 1,8220 | 1,7700 | 1,8220 | 1,8220 | 2.815.909 |
| 02. Mai 2024 | 1,8180 | 1,8180 | 1,7320 | 1,7820 | 1,7820 | 5.271.822 |
| 30. Apr. 2024 | 1,7020 | 1,8200 | 1,7020 | 1,7960 | 1,7960 | 4.173.946 |
| 29. Apr. 2024 | 1,7500 | 1,7500 | 1,6700 | 1,7020 | 1,7020 | 7.596.097 |
| 26. Apr. 2024 | 1,5200 | 1,7420 | 1,5080 | 1,6980 | 1,6980 | 15.744.861 |
| 25. Apr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5000 | 1,5000 | 1.921.453 |
| 24. Apr. 2024 | 1,4980 | 1,5260 | 1,4920 | 1,5160 | 1,5160 | 1.609.222 |
| 23. Apr. 2024 | 1,5000 | 1,5020 | 1,4780 | 1,4940 | 1,4940 | 1.535.021 |
| 22. Apr. 2024 | 1,4900 | 1,5020 | 1,4800 | 1,4960 | 1,4960 | 1.792.545 |
| 19. Apr. 2024 | 1,5040 | 1,5060 | 1,4920 | 1,4980 | 1,4980 | 1.568.888 |
| 18. Apr. 2024 | 1,4900 | 1,5140 | 1,4840 | 1,5140 | 1,5140 | 3.203.450 |
| 17. Apr. 2024 | 1,4960 | 1,5200 | 1,4880 | 1,4900 | 1,4900 | 2.181.453 |
| 16. Apr. 2024 | 1,5500 | 1,5520 | 1,4980 | 1,5000 | 1,5000 | 5.032.456 |
| 15. Apr. 2024 | 1,6060 | 1,6060 | 1,5600 | 1,5780 | 1,5780 | 4.168.923 |
| 12. Apr. 2024 | 1,6480 | 1,6480 | 1,5900 | 1,6240 | 1,6240 | 3.723.691 |
| 11. Apr. 2024 | 1,6000 | 1,6420 | 1,5840 | 1,6100 | 1,6100 | 7.853.243 |
| 10. Apr. 2024 | 1,5000 | 1,5480 | 1,5000 | 1,5360 | 1,5360 | 7.155.300 |
| 09. Apr. 2024 | 1,5000 | 1,5100 | 1,4940 | 1,5100 | 1,5100 | 2.260.055 |
| 08. Apr. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 2.945.804 |
| 05. Apr. 2024 | 1,5460 | 1,5460 | 1,5200 | 1,5200 | 1,5200 | 1.556.159 |
| 04. Apr. 2024 | 1,5000 | 1,5440 | 1,5000 | 1,5440 | 1,5440 | 2.619.991 |
| 03. Apr. 2024 | 1,5060 | 1,5200 | 1,4960 | 1,5200 | 1,5200 | 2.475.102 |
| 02. Apr. 2024 | 1,5020 | 1,5440 | 1,5000 | 1,5120 | 1,5120 | 4.266.270 |
| 27. März 2024 | 1,4900 | 1,5050 | 1,4760 | 1,5050 | 1,5050 | 2.982.035 |
| 26. März 2024 | 1,5060 | 1,5180 | 1,4960 | 1,5000 | 1,5000 | 1.689.624 |
| 25. März 2024 | 1,5000 | 1,5120 | 1,4720 | 1,5060 | 1,5060 | 1.558.871 |
| 22. März 2024 | 1,4510 | 1,5090 | 1,4510 | 1,5000 | 1,5000 | 4.934.405 |
| 21. März 2024 | 1,5000 | 1,5160 | 1,4800 | 1,4800 | 1,4800 | 3.343.111 |
| 20. März 2024 | 1,5100 | 1,5230 | 1,4950 | 1,5030 | 1,5030 | 2.940.588 |
| 19. März 2024 | 1,5510 | 1,5510 | 1,5100 | 1,5100 | 1,5100 | 2.686.135 |
| 18. März 2024 | 1,5500 | 1,5850 | 1,5340 | 1,5350 | 1,5350 | 4.685.190 |
| 15. März 2024 | 1,5030 | 1,5640 | 1,5030 | 1,5320 | 1,5320 | 12.369.678 |
| 14. März 2024 | 1,5230 | 1,5520 | 1,4970 | 1,5140 | 1,5140 | 11.767.604 |
| 13. März 2024 | 1,4900 | 1,5330 | 1,4020 | 1,5200 | 1,5200 | 20.338.404 |
| 12. März 2024 | 1,5380 | 1,5560 | 1,4750 | 1,4950 | 1,4950 | 16.668.686 |
| 11. März 2024 | 1,6500 | 1,6910 | 1,6220 | 1,6250 | 1,6250 | 5.950.614 |
| 08. März 2024 | 1,6550 | 1,6660 | 1,6160 | 1,6350 | 1,6350 | 5.340.561 |
| 07. März 2024 | 1,6300 | 1,6630 | 1,6080 | 1,6630 | 1,6630 | 2.720.363 |
| 06. März 2024 | 1,6100 | 1,6480 | 1,6100 | 1,6390 | 1,6390 | 3.155.011 |
| 05. März 2024 | 1,6360 | 1,6550 | 1,6070 | 1,6170 | 1,6170 | 3.149.297 |
| 04. März 2024 | 1,6810 | 1,7020 | 1,6480 | 1,6480 | 1,6480 | 4.449.438 |
| 01. März 2024 | 1,6910 | 1,7220 | 1,6790 | 1,6920 | 1,6920 | 3.795.721 |
| 29. Feb. 2024 | 1,7190 | 1,7190 | 1,6650 | 1,7050 | 1,7050 | 2.377.958 |
| 28. Feb. 2024 | 1,7150 | 1,7250 | 1,7020 | 1,7190 | 1,7190 | 1.344.783 |
| 27. Feb. 2024 | 1,7070 | 1,7480 | 1,6880 | 1,7210 | 1,7210 | 3.092.512 |
| 26. Feb. 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7290 | 1,7290 | 2.534.273 |
| 23. Feb. 2024 | 1,7070 | 1,7300 | 1,6900 | 1,7120 | 1,7120 | 2.516.403 |
| 22. Feb. 2024 | 1,7010 | 1,7450 | 1,6860 | 1,7300 | 1,7300 | 3.117.747 |
| 21. Feb. 2024 | 1,7120 | 1,7200 | 1,6760 | 1,7010 | 1,7010 | 3.601.109 |
| 20. Feb. 2024 | 1,7640 | 1,7720 | 1,7100 | 1,7180 | 1,7180 | 3.029.585 |
| 19. Feb. 2024 | 1,8000 | 1,8200 | 1,7620 | 1,7640 | 1,7640 | 1.329.277 |
| 16. Feb. 2024 | 1,7750 | 1,8280 | 1,7750 | 1,8100 | 1,8100 | 2.392.449 |
| 15. Feb. 2024 | 1,8060 | 1,8090 | 1,7830 | 1,7910 | 1,7910 | 1.825.244 |
| 14. Feb. 2024 | 1,7740 | 1,8050 | 1,7500 | 1,8050 | 1,8050 | 2.412.272 |
| 13. Feb. 2024 | 1,8200 | 1,8280 | 1,7670 | 1,7760 | 1,7760 | 2.083.021 |
| 12. Feb. 2024 | 1,7750 | 1,8230 | 1,7620 | 1,8160 | 1,8160 | 2.707.428 |
| 09. Feb. 2024 | 1,7060 | 1,7800 | 1,7060 | 1,7720 | 1,7720 | 2.712.914 |
| 08. Feb. 2024 | 1,7200 | 1,7470 | 1,7090 | 1,7180 | 1,7180 | 2.080.256 |
| 07. Feb. 2024 | 1,7500 | 1,7620 | 1,7180 | 1,7280 | 1,7280 | 2.186.837 |
| 06. Feb. 2024 | 1,7350 | 1,7570 | 1,7180 | 1,7570 | 1,7570 | 2.224.752 |
| 05. Feb. 2024 | 1,7600 | 1,7930 | 1,7390 | 1,7400 | 1,7400 | 2.748.398 |
| 02. Feb. 2024 | 1,7860 | 1,8100 | 1,7670 | 1,7700 | 1,7700 | 2.352.456 |
| 01. Feb. 2024 | 1,7800 | 1,8040 | 1,7710 | 1,7950 | 1,7950 | 2.537.087 |
| 31. Jan. 2024 | 1,7800 | 1,7990 | 1,7500 | 1,7880 | 1,7880 | 3.343.026 |
| 30. Jan. 2024 | 1,8100 | 1,8330 | 1,7740 | 1,7800 | 1,7800 | 3.236.249 |
| 29. Jan. 2024 | 1,8650 | 1,8670 | 1,8100 | 1,8100 | 1,8100 | 3.653.021 |
| 26. Jan. 2024 | 1,8750 | 1,8950 | 1,8640 | 1,8710 | 1,8710 | 1.999.190 |
| 25. Jan. 2024 | 1,8850 | 1,9120 | 1,8720 | 1,8720 | 1,8720 | 2.044.641 |
| 24. Jan. 2024 | 1,9400 | 1,9530 | 1,9000 | 1,9070 | 1,9070 | 2.254.082 |
| 23. Jan. 2024 | 1,9050 | 1,9580 | 1,9050 | 1,9400 | 1,9400 | 2.564.369 |
| 22. Jan. 2024 | 1,8900 | 1,9330 | 1,8900 | 1,9060 | 1,9060 | 2.574.079 |
| 19. Jan. 2024 | 1,8500 | 1,9000 | 1,8480 | 1,8940 | 1,8940 | 3.878.238 |
| 18. Jan. 2024 | 1,8690 | 1,8970 | 1,7850 | 1,8300 | 1,8300 | 6.307.861 |
| 17. Jan. 2024 | 1,8220 | 1,8250 | 1,8100 | 1,8100 | 1,8100 | 1.816.852 |
| 16. Jan. 2024 | 1,8200 | 1,8590 | 1,8130 | 1,8380 | 1,8380 | 2.631.724 |
| 15. Jan. 2024 | 1,8330 | 1,8480 | 1,8130 | 1,8160 | 1,8160 | 8.125.017 |
| 12. Jan. 2024 | 1,9120 | 1,9200 | 1,9010 | 1,9010 | 1,9010 | 2.604.512 |
| 11. Jan. 2024 | 1,9070 | 1,9340 | 1,9070 | 1,9200 | 1,9200 | 1.782.369 |
| 10. Jan. 2024 | 1,9440 | 1,9500 | 1,9100 | 1,9100 | 1,9100 | 2.782.443 |
| 09. Jan. 2024 | 1,9500 | 1,9800 | 1,9450 | 1,9500 | 1,9500 | 2.465.335 |
| 08. Jan. 2024 | 1,9700 | 1,9800 | 1,9440 | 1,9450 | 1,9450 | 2.140.744 |
| 05. Jan. 2024 | 1,9630 | 1,9700 | 1,9460 | 1,9700 | 1,9700 | 1.938.061 |
| 04. Jan. 2024 | 1,9900 | 1,9920 | 1,9400 | 1,9700 | 1,9700 | 4.048.252 |
| 03. Jan. 2024 | 2,0200 | 2,0500 | 1,9820 | 1,9820 | 1,9820 | 3.268.809 |
| 02. Jan. 2024 | 2,0600 | 2,0760 | 2,0160 | 2,0460 | 2,0460 | 3.563.862 |
| 29. Dez. 2023 | 2,0180 | 2,0540 | 2,0160 | 2,0500 | 2,0500 | 3.317.718 |
| 28. Dez. 2023 | 2,0260 | 2,0600 | 2,0120 | 2,0420 | 2,0420 | 5.194.722 |
| 27. Dez. 2023 | 1,9830 | 2,0640 | 1,9830 | 2,0600 | 2,0600 | 6.312.135 |
| 22. Dez. 2023 | 2,0700 | 2,0900 | 1,9770 | 1,9830 | 1,9830 | 8.435.332 |
| 21. Dez. 2023 | 1,9500 | 2,1160 | 1,9300 | 2,0200 | 2,0200 | 12.274.794 |
| 20. Dez. 2023 | 1,9640 | 1,9810 | 1,9570 | 1,9640 | 1,9640 | 1.973.440 |
| 19. Dez. 2023 | 1,9600 | 1,9770 | 1,9440 | 1,9450 | 1,9450 | 2.065.211 |
| 18. Dez. 2023 | 1,9930 | 2,0100 | 1,9570 | 1,9570 | 1,9570 | 3.298.381 |
| 15. Dez. 2023 | 1,9780 | 2,0100 | 1,9500 | 1,9930 | 1,9930 | 5.340.824 |
| 14. Dez. 2023 | 1,9100 | 1,9700 | 1,9100 | 1,9650 | 1,9650 | 2.872.990 |
| 13. Dez. 2023 | 1,9300 | 1,9310 | 1,8840 | 1,8930 | 1,8930 | 3.378.522 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
