91,750€
2,85%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 89,32 | 91,79 | 88,21 | 91,77 | 2,87% | - |
| 29.01.2025 | 89,32 | 90,43 | 88,96 | 89,21 | 1,28% | - |
| 28.01.2025 | 88,08 | 88,08 | 88,08 | 88,08 | 1,54% | 1,00 |
| 27.01.2025 | 87,04 | 87,04 | 86,46 | 86,74 | 1,50% | 50,00 |
| 24.01.2025 | 85,46 | 85,46 | 85,46 | 85,46 | -0,72% | 1,00 |
| 23.01.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 0,86% | 1,00 |
| 22.01.2025 | 86,22 | 86,68 | 84,94 | 85,35 | -0,95% | - |
| 21.01.2025 | 83,10 | 86,31 | 83,00 | 86,17 | 4,01% | - |
| 20.01.2025 | 83,44 | 83,51 | 82,74 | 82,85 | -1,30% | - |
| 17.01.2025 | 82,00 | 83,94 | 82,00 | 83,94 | 2,08% | 5,00 |
| 16.01.2025 | 83,21 | 83,84 | 81,75 | 82,23 | -0,98% | - |
| 15.01.2025 | 81,77 | 84,10 | 81,62 | 83,04 | 1,52% | - |
| 14.01.2025 | 82,36 | 83,37 | 81,43 | 81,80 | -1,22% | - |
| 13.01.2025 | 84,34 | 84,57 | 81,77 | 82,81 | -2,90% | - |
| 10.01.2025 | 85,28 | 85,28 | 85,28 | 85,28 | -0,08% | 100,00 |
| 09.01.2025 | 85,31 | 85,45 | 84,87 | 85,35 | 0,11% | - |
| 08.01.2025 | 83,80 | 85,26 | 83,80 | 85,26 | 2,13% | 7,00 |
| 07.01.2025 | 83,48 | 83,48 | 83,48 | 83,48 | 0,94% | 2,00 |
| 06.01.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -1,42% | 14,00 |
| 03.01.2025 | 82,89 | 83,92 | 81,91 | 83,89 | 0,11% | - |
| 02.01.2025 | 82,30 | 83,80 | 82,30 | 83,80 | 3,53% | 27,00 |
| 30.12.2024 | 80,94 | 80,94 | 80,94 | 80,94 | -0,49% | 1,00 |
| 27.12.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -1,41% | 4,00 |
| 23.12.2024 | 83,32 | 84,66 | 82,48 | 82,50 | 0,68% | 51,00 |
| 20.12.2024 | 83,20 | 83,20 | 81,94 | 81,94 | 0,00% | 18,00 |
| 19.12.2024 | 81,94 | 81,94 | 81,94 | 81,94 | -0,97% | 2,00 |
| 18.12.2024 | 83,47 | 84,75 | 82,26 | 82,74 | -2,91% | - |
| 17.12.2024 | 85,22 | 85,22 | 85,22 | 85,22 | -0,21% | 2,00 |
| 16.12.2024 | 84,59 | 86,51 | 84,37 | 85,40 | 0,77% | - |
| 13.12.2024 | 85,29 | 86,01 | 84,43 | 84,75 | -0,69% | - |
| 12.12.2024 | 84,76 | 86,05 | 84,59 | 85,34 | 0,76% | - |
| 11.12.2024 | 83,38 | 84,70 | 83,38 | 84,70 | 1,21% | 52,00 |
| 10.12.2024 | 83,20 | 85,57 | 82,42 | 83,69 | -0,35% | - |
| 09.12.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -1,41% | 11,00 |
| 06.12.2024 | 87,78 | 87,88 | 85,18 | 85,18 | -3,77% | 43,00 |
| 05.12.2024 | 88,52 | 88,52 | 88,52 | 88,52 | -0,41% | 3,00 |
| 04.12.2024 | 88,88 | 88,88 | 88,88 | 88,88 | -0,63% | 29,00 |
| 03.12.2024 | 89,72 | 89,78 | 88,64 | 89,44 | -0,32% | - |
| 02.12.2024 | 87,06 | 90,39 | 87,04 | 89,73 | 2,78% | - |
| 29.11.2024 | 86,82 | 87,30 | 86,82 | 87,30 | 1,31% | 6,00 |
| 28.11.2024 | 86,09 | 86,22 | 85,99 | 86,17 | 0,28% | - |
| 27.11.2024 | 87,85 | 88,00 | 85,71 | 85,93 | -3,17% | - |
| 26.11.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,54% | 1,00 |
| 25.11.2024 | 88,62 | 88,62 | 88,26 | 88,26 | 6,21% | 57,00 |
| 22.11.2024 | 83,88 | 83,94 | 83,10 | 83,10 | -1,28% | 208,00 |
| 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% | - |