72,400€
3,43%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,57 | 73,58 | 70,48 | 71,93 | 2,76% | - |
| 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 |
| 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% | - |