60,780€
4,04%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -5,56% | 12,00 |
| 07.04.2025 | 50,06 | 51,04 | 50,06 | 51,04 | -1,39% | 15,00 |
| 04.04.2025 | 52,50 | 52,50 | 51,76 | 51,76 | -1,50% | 4,00 |
| 03.04.2025 | 59,63 | 59,77 | 51,67 | 52,55 | -12,12% | - |
| 02.04.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,20% | 12,00 |
| 01.04.2025 | 59,68 | 59,68 | 59,68 | 59,68 | 0,71% | 20,00 |
| 31.03.2025 | 58,85 | 59,30 | 57,94 | 59,26 | -0,03% | - |
| 28.03.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -2,18% | 300,00 |
| 27.03.2025 | 59,92 | 60,89 | 59,13 | 60,60 | 1,78% | - |
| 26.03.2025 | 59,42 | 59,54 | 59,42 | 59,54 | 0,68% | 30,00 |
| 25.03.2025 | 60,68 | 60,68 | 59,14 | 59,14 | -0,30% | 23,00 |
| 24.03.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,76% | 1,00 |
| 21.03.2025 | 58,09 | 59,03 | 56,52 | 58,87 | 1,15% | - |
| 20.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,15% | 14,00 |
| 19.03.2025 | 56,75 | 58,36 | 56,70 | 58,29 | 2,30% | - |
| 18.03.2025 | 58,06 | 58,06 | 56,98 | 56,98 | 0,00% | 53,00 |
| 17.03.2025 | 57,06 | 57,06 | 56,98 | 56,98 | 3,15% | 488,00 |
| 14.03.2025 | 55,22 | 55,24 | 55,22 | 55,24 | -0,40% | 42,00 |
| 13.03.2025 | 56,02 | 56,02 | 55,46 | 55,46 | -0,50% | 2,00 |
| 12.03.2025 | 55,10 | 55,74 | 54,78 | 55,74 | 2,39% | 7,00 |
| 11.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 0,33% | 13,00 |
| 10.03.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -4,44% | 2,00 |
| 07.03.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 0,00% | 30,00 |
| 06.03.2025 | 56,46 | 56,78 | 56,46 | 56,78 | -0,14% | 3,00 |
| 05.03.2025 | 57,76 | 57,76 | 56,86 | 56,86 | -5,26% | 85,00 |
| 04.03.2025 | 60,46 | 60,46 | 59,22 | 60,02 | -4,82% | 256,00 |
| 03.03.2025 | 62,02 | 63,06 | 62,02 | 63,06 | 1,03% | 20,00 |
| 28.02.2025 | 64,71 | 65,28 | 61,98 | 62,42 | -3,13% | - |
| 27.02.2025 | 66,06 | 66,06 | 64,44 | 64,44 | -1,50% | 5,00 |
| 26.02.2025 | 71,38 | 71,38 | 65,42 | 65,42 | -5,73% | 27,00 |
| 25.02.2025 | 81,70 | 81,70 | 69,40 | 69,40 | -18,22% | 20,00 |
| 24.02.2025 | 84,86 | 84,86 | 84,86 | 84,86 | 0,45% | 1,00 |
| 21.02.2025 | 84,48 | 84,48 | 84,48 | 84,48 | -0,42% | 1,00 |
| 20.02.2025 | 86,10 | 86,10 | 84,84 | 84,84 | -1,00% | 4,00 |
| 19.02.2025 | 82,06 | 86,26 | 78,47 | 85,70 | 5,23% | - |
| 18.02.2025 | 80,76 | 81,44 | 80,76 | 81,44 | 2,44% | 5,00 |
| 17.02.2025 | 80,62 | 80,68 | 79,50 | 79,50 | 0,05% | 5,00 |
| 14.02.2025 | 79,34 | 80,52 | 79,34 | 79,46 | -0,63% | 18,00 |
| 13.02.2025 | 79,96 | 79,96 | 79,96 | 79,96 | 3,28% | 1,00 |
| 12.02.2025 | 79,55 | 79,58 | 76,99 | 77,42 | -2,49% | - |
| 11.02.2025 | 82,16 | 82,16 | 79,40 | 79,40 | -4,15% | 9,00 |
| 10.02.2025 | 82,84 | 82,84 | 82,84 | 82,84 | -0,28% | 1,00 |
| 07.02.2025 | 84,52 | 85,09 | 82,56 | 83,07 | -2,09% | - |
| 06.02.2025 | 85,00 | 85,00 | 84,84 | 84,84 | 0,11% | 75,00 |
| 05.02.2025 | 84,97 | 86,04 | 84,41 | 84,75 | -0,81% | - |
| 04.02.2025 | 83,90 | 85,82 | 83,36 | 85,44 | -0,81% | - |
| 03.02.2025 | 89,12 | 89,22 | 86,14 | 86,14 | -3,30% | 59,00 |
| 31.01.2025 | 89,08 | 89,08 | 89,08 | 89,08 | -3,08% | 8,00 |
| 30.01.2025 | 89,32 | 92,80 | 88,21 | 91,91 | 3,03% | - |
| 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% | - |