55,460€
-0,36%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 53,48 | 54,94 | 53,48 | 54,94 | -1,29% | 319,00 |
| 27.02.2026 | 55,66 | 55,66 | 55,66 | 55,66 | -1,76% | 4,00 |
| 26.02.2026 | 56,28 | 57,10 | 55,35 | 56,66 | 1,18% | - |
| 25.02.2026 | 57,10 | 57,52 | 55,69 | 56,00 | -1,51% | - |
| 24.02.2026 | 55,94 | 56,86 | 55,94 | 56,86 | 0,64% | 51,00 |
| 23.02.2026 | 59,14 | 59,14 | 56,20 | 56,50 | -5,07% | 11,00 |
| 20.02.2026 | 57,16 | 59,52 | 56,96 | 59,52 | 3,44% | 74,00 |
| 19.02.2026 | 57,56 | 57,92 | 56,78 | 57,54 | 2,38% | - |
| 18.02.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,57% | 2,00 |
| 17.02.2026 | 56,79 | 57,11 | 55,30 | 56,52 | -0,86% | - |
| 16.02.2026 | 56,94 | 57,17 | 56,94 | 57,01 | 0,04% | - |
| 13.02.2026 | 56,60 | 57,94 | 56,45 | 56,99 | 0,05% | - |
| 12.02.2026 | 57,50 | 57,50 | 56,96 | 56,96 | 0,25% | 68,00 |
| 11.02.2026 | 56,43 | 56,94 | 56,33 | 56,82 | -1,32% | - |
| 10.02.2026 | 57,58 | 57,58 | 57,58 | 57,58 | 0,91% | 18,00 |
| 09.02.2026 | 57,04 | 57,06 | 57,04 | 57,06 | 0,25% | 2,00 |
| 06.02.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 3,87% | 25,00 |
| 05.02.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -1,37% | 2,00 |
| 04.02.2026 | 53,32 | 55,56 | 53,24 | 55,56 | 5,39% | 45,00 |
| 03.02.2026 | 52,30 | 52,72 | 52,30 | 52,72 | 1,19% | 29,00 |
| 02.02.2026 | 49,95 | 52,30 | 49,89 | 52,10 | 3,70% | - |
| 30.01.2026 | 49,73 | 50,24 | 48,99 | 50,24 | 2,38% | 888,00 |
| 29.01.2026 | 47,37 | 49,20 | 47,33 | 49,07 | 3,04% | - |
| 28.01.2026 | 48,81 | 48,81 | 47,62 | 47,62 | -2,68% | 54,00 |
| 27.01.2026 | 49,22 | 49,52 | 48,24 | 48,93 | -0,87% | - |
| 26.01.2026 | 48,47 | 49,36 | 48,47 | 49,36 | -2,06% | 126,00 |
| 23.01.2026 | 51,48 | 51,48 | 50,40 | 50,40 | -1,98% | 23,00 |
| 22.01.2026 | 51,42 | 51,42 | 51,42 | 51,42 | 1,50% | 350,00 |
| 21.01.2026 | 49,94 | 50,66 | 49,94 | 50,66 | 3,16% | 24,00 |
| 20.01.2026 | 50,34 | 50,48 | 49,04 | 49,11 | -2,93% | - |
| 19.01.2026 | 50,69 | 50,79 | 50,57 | 50,59 | -2,11% | - |
| 16.01.2026 | 51,68 | 51,68 | 51,68 | 51,68 | 1,81% | 34,00 |
| 15.01.2026 | 50,24 | 50,76 | 50,24 | 50,76 | 1,52% | 45,00 |
| 14.01.2026 | 50,76 | 50,76 | 50,00 | 50,00 | -2,57% | 165,00 |
| 13.01.2026 | 51,32 | 51,32 | 51,32 | 51,32 | 1,62% | 12,00 |
| 12.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -4,72% | 10,00 |
| 09.01.2026 | 52,98 | 54,04 | 52,51 | 53,00 | 4,54% | - |
| 08.01.2026 | 50,70 | 50,72 | 50,70 | 50,70 | -3,72% | 374,00 |
| 07.01.2026 | 53,40 | 53,40 | 52,66 | 52,66 | 2,25% | 45,00 |
| 06.01.2026 | 52,00 | 52,46 | 51,50 | 51,50 | -2,65% | 36,00 |
| 05.01.2026 | 52,26 | 52,90 | 52,26 | 52,90 | 0,61% | 3,00 |
| 02.01.2026 | 52,58 | 52,58 | 52,58 | 52,58 | -1,13% | 20,00 |
| 30.12.2025 | 52,44 | 53,18 | 52,42 | 53,18 | 1,26% | 58,00 |
| 29.12.2025 | 52,78 | 52,78 | 52,52 | 52,52 | -3,03% | 7,00 |
| 23.12.2025 | 54,16 | 54,16 | 54,16 | 54,16 | 0,35% | 1,00 |
| 22.12.2025 | 54,78 | 54,80 | 53,90 | 53,97 | 0,28% | - |
| 19.12.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -1,10% | 185,00 |
| 18.12.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,11% | 26,00 |
| 17.12.2025 | 56,15 | 56,40 | 54,19 | 54,48 | -2,84% | - |
| 16.12.2025 | 56,03 | 57,27 | 55,69 | 56,07 | -2,15% | - |
| 15.12.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,08% | 1,00 |
| 12.12.2025 | 58,21 | 58,28 | 56,49 | 56,69 | -1,58% | - |
| 11.12.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -1,00% | 33,00 |
| 10.12.2025 | 57,00 | 58,18 | 57,00 | 58,18 | 0,34% | 89,00 |
| 09.12.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -8,75% | 69,00 |
| 08.12.2025 | 64,93 | 65,20 | 63,14 | 63,54 | -1,37% | - |
| 05.12.2025 | 64,32 | 64,42 | 64,32 | 64,42 | -0,95% | 18,00 |
| 04.12.2025 | 67,25 | 67,25 | 64,94 | 65,04 | -2,75% | - |
| 03.12.2025 | 64,62 | 66,94 | 64,27 | 66,88 | 3,77% | - |
| 02.12.2025 | 64,68 | 65,16 | 64,38 | 64,45 | -0,46% | - |
| 01.12.2025 | 63,75 | 65,25 | 63,47 | 64,75 | 0,87% | - |
| 28.11.2025 | 64,22 | 64,83 | 63,99 | 64,19 | 0,19% | - |
| 27.11.2025 | 64,09 | 64,15 | 64,03 | 64,07 | -0,91% | - |
| 26.11.2025 | 63,77 | 64,69 | 63,42 | 64,66 | 1,00% | - |
| 25.11.2025 | 61,17 | 64,17 | 60,86 | 64,02 | 4,06% | - |
| 24.11.2025 | 60,70 | 61,52 | 60,70 | 61,52 | 0,23% | 30,00 |
| 21.11.2025 | 61,38 | 61,38 | 61,38 | 61,38 | 3,33% | 533,00 |
| 20.11.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,18% | 4,00 |
| 19.11.2025 | 60,09 | 61,43 | 59,95 | 60,11 | -0,64% | - |
| 18.11.2025 | 60,28 | 60,50 | 60,28 | 60,50 | -1,59% | 158,00 |
| 17.11.2025 | 61,48 | 61,48 | 61,48 | 61,48 | -1,06% | 1,00 |
| 14.11.2025 | 62,14 | 62,14 | 62,14 | 62,14 | -1,43% | 32,00 |
| 13.11.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 0,10% | 7,00 |
| 12.11.2025 | 61,67 | 63,54 | 61,61 | 62,98 | 2,34% | - |
| 11.11.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -0,90% | 11,00 |
| 10.11.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -1,79% | 2,00 |
| 07.11.2025 | 62,82 | 63,37 | 62,05 | 63,23 | 0,37% | - |
| 06.11.2025 | 66,71 | 66,77 | 63,00 | 63,00 | -3,20% | - |
| 05.11.2025 | 65,08 | 65,08 | 65,08 | 65,08 | 1,12% | 25,00 |
| 04.11.2025 | 62,96 | 64,36 | 62,96 | 64,36 | 0,66% | 200,00 |
| 03.11.2025 | 69,62 | 73,00 | 63,94 | 63,94 | -8,79% | 372,00 |
| 31.10.2025 | 69,78 | 70,10 | 69,78 | 70,10 | 0,46% | 264,00 |
| 30.10.2025 | 69,96 | 70,04 | 69,66 | 69,78 | -2,46% | 80,00 |
| 29.10.2025 | 71,28 | 71,54 | 71,28 | 71,54 | -2,85% | 389,00 |
| 28.10.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 0,19% | 3,00 |
| 27.10.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -0,08% | 11,00 |
| 24.10.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 0,60% | 1,00 |
| 23.10.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 0,80% | 1,00 |
| 22.10.2025 | 74,29 | 74,39 | 72,11 | 72,54 | -2,11% | - |
| 21.10.2025 | 73,32 | 74,10 | 73,32 | 74,10 | 1,12% | 6,00 |
| 20.10.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 0,47% | 13,00 |
| 17.10.2025 | 72,34 | 72,94 | 72,34 | 72,94 | 0,59% | 19,00 |
| 16.10.2025 | 72,57 | 73,10 | 72,18 | 72,51 | 0,14% | - |
| 15.10.2025 | 70,57 | 73,58 | 70,48 | 72,41 | 3,44% | - |
| 14.10.2025 | 67,24 | 70,00 | 67,24 | 70,00 | 4,17% | 105,00 |
| 13.10.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 3,99% | 4,00 |
| 10.10.2025 | 65,82 | 65,82 | 64,62 | 64,62 | -4,27% | 175,00 |
| 09.10.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -1,59% | 22,00 |
| 08.10.2025 | 68,77 | 70,12 | 68,29 | 68,59 | 0,19% | - |
| 07.10.2025 | 69,95 | 70,43 | 68,43 | 68,46 | -1,69% | - |