66,030€
-0,86%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2025 | 55,99 | 56,03 | 55,43 | 55,43 | -0,95% | - |
| 18.06.2025 | 55,88 | 55,96 | 55,88 | 55,96 | 1,97% | 6,00 |
| 17.06.2025 | 55,82 | 55,82 | 54,88 | 54,88 | 0,66% | 2,00 |
| 16.06.2025 | 54,28 | 54,52 | 54,28 | 54,52 | 1,55% | 20,00 |
| 13.06.2025 | 55,23 | 55,59 | 53,23 | 53,69 | -3,75% | - |
| 12.06.2025 | 56,96 | 57,12 | 55,70 | 55,78 | -2,69% | - |
| 11.06.2025 | 59,66 | 60,17 | 57,32 | 57,32 | -4,12% | - |
| 10.06.2025 | 59,29 | 61,33 | 59,07 | 59,78 | -1,61% | - |
| 09.06.2025 | 60,76 | 60,76 | 60,76 | 60,76 | -0,07% | 11,00 |
| 06.06.2025 | 59,72 | 60,82 | 59,72 | 60,80 | 4,07% | - |
| 05.06.2025 | 58,82 | 58,82 | 58,42 | 58,42 | -3,85% | 530,00 |
| 04.06.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 0,88% | 25,00 |
| 03.06.2025 | 60,73 | 61,79 | 59,79 | 60,23 | -0,51% | - |
| 02.06.2025 | 60,54 | 60,54 | 60,54 | 60,54 | 0,10% | 3,00 |
| 30.05.2025 | 61,16 | 61,31 | 60,13 | 60,48 | -0,67% | - |
| 29.05.2025 | 62,67 | 62,67 | 60,18 | 60,89 | -0,99% | - |
| 28.05.2025 | 62,30 | 62,81 | 61,30 | 61,50 | -1,22% | - |
| 27.05.2025 | 61,76 | 62,69 | 61,13 | 62,26 | 1,60% | - |
| 26.05.2025 | 61,28 | 61,28 | 61,28 | 61,28 | -3,10% | 1,00 |
| 23.05.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 0,57% | 1,00 |
| 22.05.2025 | 62,86 | 63,21 | 62,54 | 62,88 | -0,06% | - |
| 21.05.2025 | 64,23 | 64,29 | 62,67 | 62,92 | -2,77% | - |
| 20.05.2025 | 65,12 | 65,92 | 63,98 | 64,71 | -0,86% | - |
| 19.05.2025 | 64,56 | 65,66 | 63,37 | 65,27 | 0,23% | - |
| 16.05.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -1,11% | 1,00 |
| 15.05.2025 | 64,78 | 66,18 | 64,55 | 65,85 | 0,87% | - |
| 14.05.2025 | 65,28 | 65,28 | 65,28 | 65,28 | -0,87% | 1,00 |
| 13.05.2025 | 65,24 | 66,52 | 64,98 | 65,85 | 1,09% | - |
| 12.05.2025 | 65,92 | 65,92 | 65,14 | 65,14 | 6,82% | 402,00 |
| 09.05.2025 | 60,98 | 60,98 | 60,98 | 60,98 | -1,17% | 20,00 |
| 08.05.2025 | 60,02 | 62,40 | 59,94 | 61,70 | 3,13% | - |
| 07.05.2025 | 57,12 | 59,83 | 57,04 | 59,83 | 6,53% | - |
| 06.05.2025 | 56,34 | 56,34 | 56,16 | 56,16 | 1,63% | 4,00 |
| 05.05.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 3,14% | 1,00 |
| 02.05.2025 | 53,58 | 53,58 | 53,58 | 53,58 | 1,11% | 1,00 |
| 30.04.2025 | 53,31 | 53,61 | 51,19 | 52,99 | -0,66% | - |
| 29.04.2025 | 53,56 | 53,83 | 52,65 | 53,34 | 0,00% | - |
| 28.04.2025 | 53,79 | 54,27 | 52,59 | 53,34 | -2,31% | - |
| 25.04.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 4,16% | 3,00 |
| 24.04.2025 | 52,42 | 52,42 | 52,42 | 52,42 | 0,31% | 1,00 |
| 23.04.2025 | 52,26 | 52,26 | 52,26 | 52,26 | 3,69% | 1,00 |
| 22.04.2025 | 50,40 | 50,44 | 49,68 | 50,40 | 4,27% | 125,00 |
| 17.04.2025 | 47,61 | 48,79 | 46,42 | 48,34 | -0,75% | - |
| 16.04.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -1,46% | 7,00 |
| 15.04.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 0,26% | 2,00 |
| 14.04.2025 | 50,61 | 51,55 | 48,70 | 49,29 | -2,36% | - |
| 11.04.2025 | 50,48 | 50,48 | 50,48 | 50,48 | -1,31% | 1,00 |
| 10.04.2025 | 54,18 | 54,36 | 48,88 | 51,15 | 9,62% | - |
| 09.04.2025 | 46,86 | 46,86 | 46,66 | 46,66 | -3,20% | 33,00 |