Kongsberg Gruppen ASA

KOG
🏛️ 德国 →
27.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.61 27.61 27.21 27.21 0.0M
2025-09-26 26.79 27.66 26.79 26.99 0.0M
2025-09-25 27.14 27.55 27.04 27.14 0.0M
2025-09-24 26.65 27.46 26.65 27.40 0.0M
2025-09-23 27.05 27.05 26.50 26.50 0.0M
2025-09-22 26.88 26.88 26.12 26.69 0.0M
2025-09-19 26.22 26.22 25.83 25.83 0.0M
2025-09-18 26.17 26.56 26.06 26.37 0.0M
2025-09-17 26.79 26.79 25.39 25.39 0.0M
2025-09-16 26.94 27.38 26.94 27.30 0.0M
2025-09-15 26.95 27.69 26.74 26.88 0.0M
2025-09-12 26.79 26.93 26.79 26.85 0.0M
2025-09-11 26.41 27.00 26.41 27.00 0.0M
2025-09-10 25.04 26.85 25.04 26.85 0.0M
2025-09-09 25.21 25.23 24.89 24.89 0.0M
2025-09-08 25.30 25.40 24.55 24.55 0.0M
2025-09-05 25.03 25.26 25.03 25.26 0.0M
2025-09-04 25.59 25.59 25.10 25.10 0.0M
2025-09-03 25.51 25.60 25.51 25.60 0.0M
2025-09-02 26.54 26.64 25.40 25.40 0.0M
2025-09-01 25.50 27.24 25.50 27.24 0.0M
2025-08-29 25.09 26.31 25.09 26.31 0.0M
2025-08-28 25.10 25.72 25.10 25.72 0.0M
2025-08-27 24.99 25.45 24.70 24.70 0.0M
2025-08-26 24.87 24.87 24.87 24.87 0.0M
2025-08-25 24.90 25.00 24.69 24.81 0.0M
2025-08-22 24.89 25.35 24.78 25.35 0.0M
2025-08-21 23.79 24.61 23.79 24.49 0.0M
2025-08-20 23.50 23.88 23.29 23.88 0.0M
2025-08-19 25.55 25.55 23.47 24.30 0.0M
2025-08-18 24.69 25.11 24.69 25.08 0.0M
2025-08-15 25.02 25.02 24.40 24.70 0.0M
2025-08-14 24.75 24.80 24.69 24.80 0.0M
2025-08-13 25.10 25.21 25.10 25.21 0.0M
2025-08-12 24.41 25.50 24.41 25.50 0.0M
2025-08-11 24.30 24.71 23.82 24.37 0.0M
2025-08-08 24.75 25.18 24.37 24.81 0.0M
2025-08-07 25.90 25.90 24.51 24.53 0.0M
2025-08-06 26.13 26.13 25.19 25.40 0.0M
2025-08-05 25.90 26.37 25.90 26.35 0.0M
2025-08-04 25.99 26.25 25.80 25.91 0.0M
2025-08-01 26.21 26.21 25.59 25.80 0.0M
2025-07-31 25.70 26.81 25.70 25.99 0.0M
2025-07-30 26.22 26.22 25.71 26.00 0.0M
2025-07-29 25.60 26.67 25.60 26.67 0.0M
2025-07-28 26.63 26.63 25.70 25.70 0.0M
2025-07-25 25.60 26.06 25.60 25.70 0.0M
2025-07-24 26.69 26.69 26.40 26.42 0.0M
2025-07-23 26.50 26.76 25.90 25.90 0.0M
2025-07-22 26.12 26.85 26.01 26.56 0.0M
2025-07-21 27.12 27.12 26.00 26.00 0.0M
2025-07-18 27.02 27.24 26.72 27.24 0.0M
2025-07-17 26.25 26.99 26.19 26.99 0.0M
2025-07-16 27.16 27.16 26.14 26.99 0.0M
2025-07-15 27.19 27.79 26.48 27.79 0.0M
2025-07-14 27.50 27.70 27.10 27.20 0.0M
2025-07-11 27.61 27.99 27.41 27.96 0.0M
2025-07-10 27.99 28.05 27.25 27.29 0.0M
2025-07-09 31.00 31.04 27.00 28.43 0.0M
2025-07-08 31.34 31.74 30.56 31.27 0.0M
2025-07-07 31.19 31.75 30.77 31.75 0.0M
2025-07-04 30.33 31.31 30.33 30.86 0.0M
2025-07-03 30.78 30.86 30.04 30.86 0.0M
2025-07-02 31.45 31.45 29.81 30.74 0.0M
2025-07-01 32.87 32.90 32.00 32.00 0.0M
2025-06-30 32.90 33.39 32.47 33.39 0.0M
2025-06-27 32.53 32.80 31.97 32.80 0.0M
2025-06-26 31.52 32.86 31.00 32.86 0.0M
2025-06-25 31.95 32.00 30.50 31.60 0.0M
2025-06-24 33.15 33.35 32.00 32.00 0.0M
2025-06-23 34.80 34.80 32.50 32.95 0.0M
2025-06-20 33.58 34.00 33.58 34.00 0.0M
2025-06-19 34.05 34.35 33.55 33.88 0.0M
2025-06-18 33.79 34.42 33.79 34.33 0.0M
2025-06-17 34.20 34.58 33.64 34.50 0.0M
2025-06-16 34.09 34.31 33.46 33.46 0.0M
2025-06-13 34.00 34.09 33.27 34.09 0.0M
2025-06-12 32.69 33.78 32.69 33.78 0.0M
2025-06-11 32.42 33.00 32.31 33.00 0.0M
2025-06-10 32.30 33.01 32.01 32.01 0.0M
2025-06-09 32.40 32.40 30.99 32.31 0.0M
2025-06-06 33.99 33.99 31.10 32.36 0.0M
2025-06-05 32.10 36.40 31.30 34.50 0.0M
2025-06-04 31.60 32.00 31.08 31.90 0.0M
2025-06-03 31.61 31.89 31.61 31.89 0.0M
2025-06-02 31.36 32.03 30.90 31.77 0.0M
2025-05-30 31.80 31.94 30.97 30.97 0.0M
2025-05-29 32.13 32.13 31.52 31.95 0.0M
2025-05-28 31.48 31.98 31.17 31.98 0.0M
2025-05-27 30.63 31.48 30.40 31.48 0.0M
2025-05-26 30.98 31.00 30.41 30.70 0.0M
2025-05-23 30.12 30.79 29.66 29.87 0.0M
2025-05-22 30.68 30.80 29.90 30.60 0.0M
2025-05-21 28.81 30.61 28.81 30.61 0.0M
2025-05-20 29.40 29.40 28.84 28.84 0.0M
2025-05-19 29.50 29.99 28.95 29.99 0.0M
2025-05-16 28.83 29.50 28.64 29.33 0.0M
2025-05-15 27.91 29.19 27.91 29.19 0.0M
2025-05-14 27.77 28.60 27.72 28.39 0.0M
2025-05-13 27.45 28.40 27.42 28.40 0.0M
2025-05-12 28.05 28.05 26.69 27.74 0.0M
2025-05-09 30.20 30.65 28.00 28.40 0.0M
2025-05-08 30.00 31.22 30.00 31.08 0.0M
2025-05-07 29.53 29.84 29.14 29.84 0.0M
2025-05-06 29.76 29.87 28.80 29.87 0.0M
2025-05-05 28.69 29.79 28.69 29.79 0.0M
2025-05-02 28.69 28.78 28.10 28.49 0.0M
2025-04-30 27.16 28.44 27.16 28.44 0.0M
2025-04-29 26.36 27.02 26.36 27.02 0.0M
2025-04-28 26.70 26.70 26.23 26.40 0.0M
2025-04-25 26.39 26.48 26.02 26.02 0.0M
2025-04-24 127.60 129.35 126.05 129.35 0.0M
2025-04-23 132.55 132.55 127.35 127.35 0.0M
2025-04-22 135.65 135.65 130.60 133.40 0.0M
2025-04-17 138.00 138.00 133.25 134.00 0.0M
2025-04-16 131.35 136.00 131.35 136.00 0.0M
2025-04-15 132.80 136.45 132.75 136.45 0.0M
2025-04-14 130.00 133.00 127.20 131.95 0.0M
2025-04-11 124.90 129.25 122.90 129.25 0.0M
2025-04-10 137.00 137.45 124.35 124.35 0.0M
2025-04-09 123.50 127.00 118.90 127.00 0.0M
2025-04-08 126.95 130.00 122.00 126.85 0.0M
2025-04-07 111.60 129.95 110.00 128.30 0.0M
2025-04-04 137.80 137.90 110.00 119.90 0.0M
2025-04-03 132.90 135.20 131.70 135.10 0.0M
2025-04-02 138.10 138.10 133.60 136.80 0.0M
2025-04-01 136.10 141.10 135.40 140.90 0.0M
2025-03-31 133.80 138.00 133.00 136.90 0.0M
2025-03-28 139.80 139.80 133.00 134.90 0.0M
2025-03-27 140.00 140.90 135.10 140.90 0.0M
2025-03-26 136.00 139.90 136.00 139.90 0.0M
2025-03-25 136.10 137.40 136.10 137.10 0.0M
2025-03-24 138.00 138.70 135.90 135.90 0.0M
2025-03-21 139.00 139.00 134.70 136.40 0.0M
2025-03-20 140.00 140.60 134.50 140.20 0.0M
2025-03-19 140.10 143.90 138.80 143.90 0.0M
2025-03-18 144.60 144.60 138.20 138.80 0.0M
2025-03-17 147.50 148.00 144.20 147.90 0.0M
2025-03-14 132.40 146.00 132.40 146.00 0.0M
2025-03-13 134.60 138.00 132.80 138.00 0.0M
2025-03-12 133.60 135.90 130.00 135.90 0.0M
2025-03-11 131.40 134.10 129.00 131.50 0.0M
2025-03-10 132.00 133.80 128.00 131.90 0.0M
2025-03-07 137.60 138.10 127.90 128.10 0.0M
2025-03-06 141.50 142.90 137.10 137.60 0.0M
2025-03-05 134.00 143.00 134.00 143.00 0.0M
2025-03-04 138.00 141.00 132.00 140.00 0.0M
2025-03-03 126.50 142.00 126.40 141.80 0.0M
2025-02-28 111.70 117.00 111.50 116.80 0.0M
2025-02-27 117.80 117.90 112.10 114.10 0.0M
2025-02-26 117.20 117.90 117.10 117.90 0.0M
2025-02-25 112.70 117.10 112.70 117.10 0.0M
2025-02-24 116.80 117.60 112.80 113.20 0.0M
2025-02-21 108.60 117.50 108.60 117.50 0.0M
2025-02-20 109.60 112.90 109.60 112.10 0.0M
2025-02-19 105.90 113.00 105.90 109.50 0.0M
2025-02-18 108.60 108.60 105.00 105.90 0.0M
2025-02-17 101.00 107.60 99.00 107.60 0.0M
2025-02-14 97.30 99.95 97.30 99.95 0.0M
2025-02-13 94.90 97.75 92.00 97.40 0.0M
2025-02-12 98.65 98.65 95.85 96.00 0.0M
2025-02-11 96.40 98.90 95.60 98.90 0.0M
2025-02-10 103.00 103.80 96.05 96.05 0.0M
2025-02-07 110.40 110.40 104.50 104.60 0.0M
2025-02-06 112.70 112.70 110.10 110.40 0.0M
2025-02-05 111.80 113.10 111.40 112.90 0.0M
2025-02-04 114.00 115.00 112.90 113.70 0.0M
2025-02-03 114.80 114.80 110.20 113.80 0.0M
2025-01-31 115.30 116.50 113.40 115.50 0.0M
2025-01-30 116.00 117.40 115.20 116.20 0.0M
2025-01-29 116.30 116.50 115.70 115.80 0.0M
2025-01-28 113.40 113.40 113.40 113.40 0.0M
2025-01-27 113.40 116.00 113.40 116.00 0.0M
2025-01-24 117.00 117.90 115.80 117.90 0.0M
2025-01-23 115.00 118.20 115.00 118.20 0.0M
2025-01-22 109.70 114.90 109.70 113.50 0.0M
2025-01-21 107.80 109.70 107.80 109.60 0.0M
2025-01-20 105.80 107.90 105.80 107.50 0.0M
2025-01-17 104.50 107.30 104.50 107.20 0.0M
2025-01-16 104.90 105.70 104.80 104.90 0.0M
2025-01-15 105.70 105.90 104.50 105.90 0.0M
2025-01-14 103.40 104.70 103.40 104.60 0.0M
2025-01-13 107.80 107.80 103.00 103.80 0.0M
2025-01-10 106.90 107.50 105.50 107.50 0.0M
2025-01-09 112.10 112.10 108.40 108.40 0.0M
2025-01-08 108.60 111.40 108.60 111.40 0.0M
2025-01-07 105.80 108.30 105.60 108.30 0.0M
2025-01-06 106.40 106.40 104.20 105.20 0.0M
2025-01-03 108.50 108.50 105.30 105.30 0.0M
2025-01-02 108.50 109.90 108.50 109.00 0.0M