62,460€
-0,32%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.10.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -1,23% | 2,00 |
| 03.10.2025 | 70,60 | 71,77 | 70,38 | 70,51 | 0,20% | - |
| 02.10.2025 | 69,92 | 70,67 | 69,01 | 70,37 | 3,76% | - |
| 01.10.2025 | 67,20 | 67,82 | 67,20 | 67,82 | 0,56% | 42,00 |
| 30.09.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 0,54% | 10,00 |
| 29.09.2025 | 68,86 | 69,13 | 66,95 | 67,08 | -2,07% | - |
| 26.09.2025 | 68,06 | 68,58 | 67,39 | 68,50 | -0,38% | - |
| 25.09.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 1,87% | 11,00 |
| 24.09.2025 | 67,40 | 67,50 | 67,40 | 67,50 | 1,20% | 10,00 |
| 23.09.2025 | 67,68 | 67,68 | 66,70 | 66,70 | -2,00% | 8,00 |
| 22.09.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -2,91% | 15,00 |
| 19.09.2025 | 70,26 | 70,26 | 70,10 | 70,10 | 0,89% | 157,00 |
| 18.09.2025 | 69,26 | 69,48 | 69,26 | 69,48 | 0,81% | 9,00 |
| 17.09.2025 | 68,92 | 68,92 | 68,92 | 68,92 | 3,27% | 20,00 |
| 16.09.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -4,11% | 14,00 |
| 15.09.2025 | 68,52 | 69,60 | 68,52 | 69,60 | 0,78% | 117,00 |
| 12.09.2025 | 71,06 | 71,06 | 69,06 | 69,06 | -3,45% | 116,00 |
| 11.09.2025 | 66,07 | 71,62 | 65,94 | 71,53 | 7,05% | 165,00 |
| 10.09.2025 | 67,01 | 67,35 | 66,67 | 66,82 | -0,48% | - |
| 09.09.2025 | 67,40 | 67,65 | 66,13 | 67,14 | -1,78% | - |
| 05.09.2025 | 68,96 | 69,84 | 67,79 | 68,36 | -0,91% | - |
| 04.09.2025 | 68,23 | 69,05 | 67,32 | 68,99 | 1,05% | - |
| 03.09.2025 | 67,94 | 69,03 | 67,75 | 68,27 | 1,35% | - |
| 02.09.2025 | 65,44 | 67,36 | 65,34 | 67,36 | 1,97% | 50,00 |
| 01.09.2025 | 65,94 | 66,07 | 65,80 | 66,06 | 0,27% | - |
| 29.08.2025 | 65,24 | 65,88 | 65,24 | 65,88 | -1,08% | 2,00 |
| 28.08.2025 | 66,74 | 66,74 | 66,60 | 66,60 | 0,12% | 100,00 |
| 27.08.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 1,06% | 10,00 |
| 26.08.2025 | 65,10 | 65,82 | 65,10 | 65,82 | 0,40% | 61,00 |
| 25.08.2025 | 66,44 | 66,44 | 65,56 | 65,56 | 1,93% | 32,00 |
| 22.08.2025 | 64,32 | 64,32 | 64,32 | 64,32 | 5,44% | 1,00 |
| 21.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,06% | 5,00 |
| 20.08.2025 | 61,98 | 62,28 | 61,98 | 62,28 | 0,55% | 4,00 |
| 19.08.2025 | 61,70 | 62,46 | 60,84 | 61,94 | 0,62% | 51,00 |
| 18.08.2025 | 61,92 | 61,92 | 61,56 | 61,56 | 1,38% | 44,00 |
| 15.08.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 2,12% | 1,00 |
| 14.08.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -1,62% | 2,00 |
| 13.08.2025 | 60,18 | 60,70 | 59,66 | 60,44 | 0,20% | - |
| 12.08.2025 | 58,66 | 60,32 | 58,66 | 60,32 | 3,08% | 282,00 |
| 11.08.2025 | 57,64 | 58,52 | 57,64 | 58,52 | 2,24% | 8,00 |
| 08.08.2025 | 57,24 | 57,24 | 57,24 | 57,24 | 3,51% | 5,00 |
| 07.08.2025 | 49,26 | 55,30 | 49,26 | 55,30 | 12,77% | 1.487,00 |
| 06.08.2025 | 49,80 | 49,80 | 49,04 | 49,04 | -0,88% | 19,00 |
| 05.08.2025 | 49,23 | 50,07 | 49,12 | 49,48 | 0,82% | - |
| 04.08.2025 | 47,55 | 49,40 | 47,49 | 49,08 | 3,40% | - |
| 01.08.2025 | 47,71 | 47,71 | 46,57 | 47,46 | -3,81% | 111,00 |
| 31.07.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -1,83% | 2,00 |
| 30.07.2025 | 52,70 | 53,27 | 49,97 | 50,26 | -7,47% | - |
| 29.07.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 1,53% | 3,00 |
| 28.07.2025 | 53,39 | 54,65 | 53,22 | 53,50 | 0,26% | - |
| 25.07.2025 | 53,30 | 54,08 | 53,30 | 53,36 | -0,56% | 23,00 |
| 24.07.2025 | 54,70 | 55,39 | 53,50 | 53,66 | -2,68% | - |
| 23.07.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 1,66% | 1,00 |
| 22.07.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,44% | 21,00 |
| 21.07.2025 | 54,72 | 54,72 | 54,00 | 54,00 | -2,10% | 73,00 |
| 18.07.2025 | 56,30 | 56,30 | 55,16 | 55,16 | -1,99% | 9,00 |
| 17.07.2025 | 56,00 | 56,28 | 56,00 | 56,28 | 1,63% | 9,00 |
| 16.07.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -4,05% | 6,00 |
| 15.07.2025 | 56,56 | 57,74 | 56,52 | 57,72 | -0,48% | 201,00 |
| 14.07.2025 | 58,88 | 58,88 | 58,00 | 58,00 | 0,38% | 255,00 |
| 11.07.2025 | 60,20 | 61,38 | 57,67 | 57,78 | -5,46% | - |
| 10.07.2025 | 61,12 | 61,12 | 61,12 | 61,12 | 3,21% | 28,00 |
| 09.07.2025 | 60,36 | 60,36 | 59,22 | 59,22 | -2,15% | 27,00 |
| 08.07.2025 | 59,70 | 61,27 | 59,55 | 60,52 | -1,08% | - |
| 07.07.2025 | 61,18 | 61,18 | 61,18 | 61,18 | 0,74% | 84,00 |
| 04.07.2025 | 60,92 | 60,94 | 60,66 | 60,73 | -0,93% | - |
| 03.07.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 1,66% | 26,00 |
| 02.07.2025 | 59,48 | 60,30 | 59,48 | 60,30 | 7,30% | 386,00 |
| 01.07.2025 | 55,52 | 56,34 | 55,52 | 56,20 | 0,14% | 33,00 |
| 30.06.2025 | 56,46 | 56,53 | 55,53 | 56,12 | -0,71% | - |
| 27.06.2025 | 55,74 | 56,52 | 55,74 | 56,52 | 1,64% | 34,00 |
| 26.06.2025 | 54,41 | 55,64 | 54,20 | 55,61 | 0,96% | - |
| 25.06.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -1,47% | 15,00 |
| 24.06.2025 | 56,03 | 56,67 | 55,51 | 55,90 | 1,53% | - |
| 23.06.2025 | 55,62 | 55,62 | 55,06 | 55,06 | -1,82% | 5,00 |
| 20.06.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 1,17% | 104,00 |