83,770€
-0,49%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,95 | 84,58 | 83,62 | 83,74 | -0,52% | 198,00 |
| 21.11.2024 | 83,02 | 84,67 | 82,88 | 84,18 | 0,17% | - |
| 20.11.2024 | 84,04 | 84,04 | 84,04 | 84,04 | -1,66% | 20,00 |
| 19.11.2024 | 85,46 | 85,46 | 85,46 | 85,46 | -0,84% | 1,00 |
| 18.11.2024 | 84,58 | 86,18 | 84,58 | 86,18 | 1,63% | 29,00 |
| 15.11.2024 | 84,80 | 84,80 | 84,80 | 84,80 | -1,65% | 60,00 |
| 14.11.2024 | 85,48 | 86,53 | 85,20 | 86,22 | 0,94% | - |
| 13.11.2024 | 84,99 | 86,94 | 84,75 | 85,42 | 0,33% | - |
| 12.11.2024 | 85,01 | 86,03 | 84,49 | 85,14 | 0,45% | - |
| 11.11.2024 | 84,14 | 86,19 | 84,12 | 84,76 | 0,71% | - |
| 08.11.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 2,30% | 145,00 |
| 07.11.2024 | 80,61 | 82,38 | 80,04 | 82,27 | 2,89% | - |
| 06.11.2024 | 79,96 | 79,96 | 79,96 | 79,96 | 4,69% | 2,00 |
| 05.11.2024 | 76,38 | 76,38 | 76,38 | 76,38 | 2,77% | 2,00 |
| 04.11.2024 | 74,32 | 74,32 | 74,32 | 74,32 | -1,03% | 4,00 |
| 01.11.2024 | 78,76 | 79,18 | 74,21 | 75,09 | -7,48% | - |
| 31.10.2024 | 71,10 | 81,16 | 71,10 | 81,16 | 14,57% | 178,00 |
| 30.10.2024 | 70,84 | 70,84 | 70,84 | 70,84 | -0,63% | 1,00 |
| 29.10.2024 | 71,71 | 72,27 | 71,24 | 71,29 | -0,46% | - |
| 28.10.2024 | 71,48 | 72,33 | 71,19 | 71,62 | 0,51% | - |
| 25.10.2024 | 70,76 | 72,73 | 70,74 | 71,26 | -0,11% | - |
| 24.10.2024 | 71,34 | 71,34 | 71,34 | 71,34 | -2,17% | 1,00 |
| 23.10.2024 | 72,92 | 72,92 | 72,92 | 72,92 | 0,39% | 1,00 |
| 22.10.2024 | 75,40 | 75,40 | 72,63 | 72,64 | -3,94% | - |
| 21.10.2024 | 77,07 | 77,27 | 75,40 | 75,62 | -1,64% | - |
| 18.10.2024 | 76,88 | 76,88 | 76,88 | 76,88 | 0,34% | 22,00 |
| 17.10.2024 | 76,43 | 77,28 | 75,98 | 76,62 | 2,76% | - |
| 16.10.2024 | 74,56 | 74,56 | 74,56 | 74,56 | -1,82% | 1,00 |
| 15.10.2024 | 75,94 | 75,94 | 75,94 | 75,94 | 2,07% | 3,00 |
| 14.10.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,65% | 1,00 |
| 11.10.2024 | 72,07 | 74,90 | 71,87 | 74,89 | 3,50% | - |
| 10.10.2024 | 72,36 | 72,36 | 72,36 | 72,36 | -1,55% | 5,00 |
| 09.10.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,22% | 27,00 |
| 08.10.2024 | 72,41 | 73,55 | 72,26 | 73,34 | 0,08% | - |
| 07.10.2024 | 73,28 | 73,28 | 73,28 | 73,28 | 0,51% | 1,00 |
| 04.10.2024 | 70,97 | 73,14 | 70,88 | 72,91 | 2,89% | - |
| 03.10.2024 | 70,86 | 70,86 | 70,86 | 70,86 | -2,34% | 3,00 |
| 02.10.2024 | 73,41 | 73,55 | 72,47 | 72,56 | -1,36% | - |
| 01.10.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 0,18% | 20,00 |
| 30.09.2024 | 73,52 | 73,60 | 72,74 | 73,43 | 0,42% | - |
| 27.09.2024 | 73,50 | 73,62 | 73,12 | 73,12 | 0,88% | 88,00 |
| 26.09.2024 | 72,48 | 72,48 | 72,48 | 72,48 | 2,01% | 3,00 |
| 25.09.2024 | 70,30 | 71,11 | 70,06 | 71,05 | 2,47% | - |
| 24.09.2024 | 69,34 | 69,34 | 69,34 | 69,34 | -2,67% | 1,00 |
| 23.09.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 1,01% | 1,00 |
| 20.09.2024 | 69,48 | 70,54 | 69,29 | 70,53 | 1,39% | - |
| 19.09.2024 | 69,81 | 71,11 | 69,25 | 69,56 | 1,22% | - |
| 18.09.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -1,25% | 28,00 |
| 17.09.2024 | 68,85 | 70,25 | 68,85 | 69,59 | 2,34% | - |
| 16.09.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,65% | 7,00 |
| 13.09.2024 | 65,73 | 67,87 | 65,70 | 67,56 | 4,00% | - |
| 12.09.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -0,54% | 2,00 |
| 11.09.2024 | 64,04 | 65,31 | 63,31 | 65,31 | 1,54% | - |
| 10.09.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -1,26% | 1,00 |
| 09.09.2024 | 66,16 | 66,34 | 65,14 | 65,14 | -0,14% | 46,00 |
| 06.09.2024 | 65,42 | 65,97 | 64,63 | 65,23 | 0,17% | - |
| 05.09.2024 | 65,12 | 65,12 | 65,12 | 65,12 | -1,12% | 14,00 |
| 04.09.2024 | 65,86 | 65,86 | 65,86 | 65,86 | -0,84% | 21,00 |
| 03.09.2024 | 67,59 | 67,67 | 66,03 | 66,42 | -2,44% | - |
| 02.09.2024 | 68,08 | 68,08 | 68,08 | 68,08 | 0,44% | 2,00 |
| 30.08.2024 | 67,19 | 67,98 | 66,57 | 67,78 | 1,07% | - |
| 29.08.2024 | 65,78 | 67,28 | 65,50 | 67,06 | 1,88% | - |
| 28.08.2024 | 66,49 | 66,84 | 65,82 | 65,82 | 0,55% | - |
| 27.08.2024 | 65,46 | 65,46 | 65,46 | 65,46 | -0,97% | 1,00 |
| 26.08.2024 | 65,82 | 66,59 | 65,79 | 66,10 | 1,38% | - |
| 23.08.2024 | 64,68 | 65,20 | 64,68 | 65,20 | 1,89% | 10,00 |
| 22.08.2024 | 64,76 | 65,20 | 63,90 | 63,99 | -1,19% | - |
| 21.08.2024 | 64,31 | 65,94 | 64,27 | 64,76 | 0,98% | - |
| 20.08.2024 | 65,00 | 65,10 | 63,62 | 64,13 | -1,79% | - |
| 19.08.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 0,48% | 42,00 |
| 16.08.2024 | 65,07 | 65,27 | 64,61 | 64,99 | -0,14% | - |
| 15.08.2024 | 62,70 | 65,66 | 62,30 | 65,08 | 4,08% | - |
| 14.08.2024 | 64,41 | 64,44 | 62,49 | 62,53 | -2,74% | - |
| 13.08.2024 | 63,97 | 64,95 | 63,73 | 64,29 | 0,52% | - |
| 12.08.2024 | 64,95 | 65,34 | 63,91 | 63,96 | -1,45% | - |
| 09.08.2024 | 65,10 | 65,34 | 64,16 | 64,90 | -0,15% | - |
| 08.08.2024 | 61,00 | 65,00 | 61,00 | 65,00 | 2,20% | 9,00 |
| 07.08.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 1,37% | 1,00 |
| 06.08.2024 | 63,48 | 64,38 | 62,73 | 62,74 | -0,32% | - |
| 05.08.2024 | 62,63 | 63,61 | 59,80 | 62,94 | -3,02% | - |
| 02.08.2024 | 65,70 | 65,70 | 64,90 | 64,90 | -3,13% | 121,00 |
| 01.08.2024 | 65,32 | 67,00 | 65,32 | 67,00 | 2,82% | 148,00 |
| 31.07.2024 | 65,16 | 65,16 | 65,16 | 65,16 | 0,95% | 10,00 |
| 30.07.2024 | 64,50 | 65,17 | 63,27 | 64,55 | 0,33% | - |
| 29.07.2024 | 63,97 | 64,53 | 63,30 | 64,34 | 1,20% | - |
| 26.07.2024 | 61,95 | 63,87 | 61,93 | 63,58 | 3,08% | - |
| 25.07.2024 | 61,68 | 61,68 | 61,68 | 61,68 | -1,91% | 13,00 |
| 24.07.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -0,54% | 1,00 |
| 23.07.2024 | 64,52 | 64,52 | 63,22 | 63,22 | -1,40% | 13,00 |
| 22.07.2024 | 63,04 | 64,19 | 62,67 | 64,12 | 1,89% | - |
| 19.07.2024 | 63,16 | 63,62 | 62,62 | 62,93 | -0,11% | - |
| 18.07.2024 | 63,67 | 64,77 | 62,45 | 63,00 | -0,96% | - |
| 17.07.2024 | 62,64 | 64,05 | 61,69 | 63,61 | 2,60% | - |
| 16.07.2024 | 60,22 | 62,00 | 60,22 | 62,00 | 2,41% | 37,00 |
| 15.07.2024 | 60,54 | 60,54 | 60,54 | 60,54 | 1,32% | 4,00 |
| 12.07.2024 | 60,14 | 60,56 | 59,71 | 59,75 | -0,38% | - |
| 11.07.2024 | 58,31 | 60,65 | 57,93 | 59,98 | 2,74% | - |
| 10.07.2024 | 59,12 | 59,62 | 58,08 | 58,38 | -1,37% | - |
| 09.07.2024 | 60,71 | 60,76 | 58,90 | 59,19 | -0,35% | - |
| 08.07.2024 | 60,22 | 60,22 | 59,40 | 59,40 | -0,75% | 7,00 |