70,350€
-5,01%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,63 | 74,49 | 70,03 | 70,22 | -5,18% | - |
| 11.11.2026 | 74,06 | 74,06 | 74,06 | 74,06 | 1,93% | 4,00 |
| 10.11.2026 | 72,66 | 72,66 | 72,66 | 72,66 | 0,11% | 1,00 |
| 09.11.2026 | 72,58 | 72,58 | 72,58 | 72,58 | 2,80% | 17,00 |
| 06.11.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -1,81% | 15,00 |
| 05.11.2026 | 72,16 | 72,16 | 70,00 | 71,90 | -1,94% | 201,00 |
| 04.11.2026 | 68,03 | 74,83 | 67,68 | 73,32 | 6,38% | - |
| 03.11.2026 | 68,68 | 70,13 | 67,99 | 68,92 | -1,88% | - |
| 02.11.2026 | 66,10 | 70,24 | 66,10 | 70,24 | 5,96% | 51,00 |
| 30.10.2026 | 67,98 | 68,43 | 65,68 | 66,29 | -1,44% | - |
| 29.10.2026 | 66,82 | 67,26 | 66,82 | 67,26 | 1,45% | 2,00 |
| 28.10.2026 | 67,07 | 67,57 | 66,07 | 66,30 | -1,72% | - |
| 27.10.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -0,65% | 1,00 |
| 26.10.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 0,98% | 1,00 |
| 23.10.2026 | 69,54 | 69,54 | 67,24 | 67,24 | -3,11% | 3,00 |
| 22.10.2026 | 66,48 | 69,47 | 66,30 | 69,40 | 3,04% | - |
| 21.10.2026 | 66,87 | 67,94 | 66,40 | 67,35 | 0,24% | - |
| 20.10.2026 | 65,06 | 67,47 | 64,93 | 67,19 | 3,34% | - |
| 19.10.2026 | 65,58 | 65,62 | 64,80 | 65,02 | -0,85% | - |
| 16.10.2026 | 65,58 | 65,58 | 65,58 | 65,58 | 5,00% | 1,00 |
| 15.10.2026 | 62,46 | 62,46 | 62,46 | 62,46 | 0,35% | 130,00 |
| 14.10.2026 | 62,24 | 62,24 | 62,24 | 62,24 | 2,94% | 300,00 |
| 13.10.2026 | 60,46 | 60,46 | 60,46 | 60,46 | 1,90% | 1,00 |
| 12.10.2026 | 58,74 | 59,54 | 58,33 | 59,33 | 1,28% | - |
| 09.10.2026 | 58,82 | 58,82 | 58,58 | 58,58 | -0,56% | 57,00 |
| 08.10.2026 | 57,92 | 59,10 | 57,10 | 58,91 | 1,08% | - |
| 07.10.2026 | 58,28 | 58,28 | 58,28 | 58,28 | -0,46% | 23,00 |
| 06.10.2026 | 57,31 | 59,12 | 56,97 | 58,55 | 1,68% | - |
| 05.10.2026 | 57,78 | 58,18 | 56,65 | 57,58 | 0,03% | - |
| 02.10.2026 | 56,63 | 57,56 | 55,99 | 57,56 | 1,82% | - |
| 01.10.2026 | 55,92 | 57,64 | 55,47 | 56,53 | 0,34% | - |
| 30.09.2026 | 56,34 | 56,34 | 56,34 | 56,34 | -0,84% | 7,00 |
| 29.09.2026 | 56,82 | 56,82 | 56,82 | 56,82 | -0,32% | 1,00 |
| 28.09.2026 | 57,26 | 57,88 | 56,35 | 57,00 | -0,14% | - |
| 25.09.2026 | 56,71 | 57,75 | 56,13 | 57,08 | 0,67% | - |
| 24.09.2026 | 57,28 | 57,28 | 56,70 | 56,70 | -5,03% | 28,00 |
| 23.09.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -0,52% | 1,00 |
| 22.09.2026 | 57,90 | 60,20 | 57,82 | 60,01 | 2,70% | - |
| 21.09.2026 | 58,04 | 58,94 | 57,51 | 58,43 | 1,55% | - |
| 18.09.2026 | 57,54 | 57,54 | 57,54 | 57,54 | -0,24% | 60,00 |
| 17.09.2026 | 59,99 | 60,27 | 57,03 | 57,68 | -0,17% | - |
| 16.09.2026 | 57,80 | 57,80 | 57,78 | 57,78 | -1,53% | 10,00 |
| 15.09.2026 | 58,44 | 58,68 | 58,04 | 58,68 | 2,44% | 3,00 |
| 14.09.2026 | 57,28 | 57,28 | 57,28 | 57,28 | -0,35% | 1,00 |
| 11.09.2026 | 57,48 | 57,48 | 57,48 | 57,48 | -0,45% | 1,00 |
| 10.09.2026 | 57,94 | 57,98 | 57,68 | 57,74 | -0,59% | - |
| 09.09.2026 | 60,79 | 61,28 | 57,97 | 58,08 | -4,94% | - |
| 08.09.2026 | 62,34 | 63,78 | 60,95 | 61,10 | -2,46% | - |
| 07.09.2026 | 63,26 | 63,26 | 62,64 | 62,64 | -1,26% | 4,00 |
| 04.09.2026 | 63,33 | 64,74 | 62,74 | 63,44 | 1,96% | - |
| 03.09.2026 | 62,88 | 62,88 | 62,22 | 62,22 | -0,48% | 77,00 |
| 02.09.2026 | 64,44 | 65,00 | 61,00 | 62,52 | -3,07% | - |
| 01.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,62% | 1,00 |
| 31.08.2026 | 66,25 | 66,84 | 64,65 | 64,90 | -2,38% | - |
| 28.08.2026 | 65,68 | 67,29 | 65,33 | 66,48 | 0,45% | - |
| 27.08.2026 | 66,18 | 66,18 | 66,18 | 66,18 | -0,72% | 20,00 |
| 26.08.2026 | 68,59 | 69,22 | 66,64 | 66,66 | -3,75% | - |
| 25.08.2026 | 71,08 | 71,08 | 69,26 | 69,26 | -1,81% | 2,00 |
| 24.08.2026 | 70,54 | 70,54 | 70,54 | 70,54 | 0,50% | 1,00 |
| 21.08.2026 | 67,60 | 70,72 | 67,33 | 70,19 | 3,71% | - |
| 20.08.2026 | 70,70 | 70,70 | 67,56 | 67,68 | -3,92% | 21,00 |
| 19.08.2026 | 70,95 | 71,70 | 70,31 | 70,44 | -3,14% | - |
| 18.08.2026 | 70,84 | 72,72 | 70,84 | 72,72 | 2,81% | 2,00 |
| 17.08.2026 | 73,26 | 73,59 | 70,34 | 70,73 | -3,00% | - |
| 14.08.2026 | 73,22 | 73,22 | 72,52 | 72,92 | 1,14% | 122,00 |
| 13.08.2026 | 70,85 | 73,40 | 70,22 | 72,10 | 10,31% | - |
| 12.08.2026 | 65,36 | 65,36 | 65,36 | 65,36 | 0,31% | 25,00 |
| 11.08.2026 | 66,44 | 66,44 | 65,16 | 65,16 | -2,16% | 24,00 |
| 10.08.2026 | 66,68 | 67,60 | 66,19 | 66,60 | -0,24% | - |
| 07.08.2026 | 66,62 | 66,76 | 66,62 | 66,76 | -3,72% | 37,00 |
| 06.08.2026 | 72,61 | 73,01 | 68,98 | 69,34 | -3,80% | - |
| 05.08.2026 | 72,57 | 73,68 | 71,95 | 72,08 | -3,74% | - |
| 04.08.2026 | 74,08 | 74,88 | 74,08 | 74,88 | 1,27% | 2,00 |
| 03.08.2026 | 73,00 | 76,12 | 72,92 | 73,94 | 2,52% | - |
| 31.07.2026 | 72,86 | 73,56 | 72,12 | 72,12 | -0,67% | 31,00 |
| 30.07.2026 | 74,40 | 74,66 | 72,07 | 72,61 | -5,63% | - |
| 29.07.2026 | 76,94 | 76,94 | 76,94 | 76,94 | 2,45% | 1,00 |
| 28.07.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -0,19% | 2,00 |
| 27.07.2026 | 74,12 | 75,24 | 74,12 | 75,24 | 1,55% | 191,00 |
| 24.07.2026 | 73,28 | 74,95 | 72,85 | 74,09 | -2,51% | - |
| 23.07.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,33% | 1,00 |
| 22.07.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 0,64% | 1,00 |
| 21.07.2026 | 74,52 | 74,52 | 74,52 | 74,52 | 2,22% | 1,00 |
| 20.07.2026 | 74,69 | 75,79 | 72,40 | 72,90 | -5,59% | - |
| 17.07.2026 | 75,92 | 77,22 | 75,92 | 77,22 | 0,13% | 147,00 |
| 16.07.2026 | 77,12 | 77,12 | 77,12 | 77,12 | 4,33% | 68,00 |
| 15.07.2026 | 73,92 | 73,92 | 73,92 | 73,92 | 1,07% | 1,00 |
| 14.07.2026 | 74,40 | 74,46 | 72,72 | 73,14 | -2,17% | - |
| 13.07.2026 | 74,82 | 75,73 | 74,36 | 74,76 | 1,11% | - |
| 10.07.2026 | 73,20 | 73,94 | 73,20 | 73,94 | -0,09% | 145,00 |
| 09.07.2026 | 74,00 | 74,76 | 72,95 | 74,01 | 0,84% | - |
| 08.07.2026 | 77,10 | 77,10 | 72,26 | 73,39 | -5,18% | - |
| 07.07.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 1,87% | 1,00 |
| 06.07.2026 | 74,41 | 76,41 | 73,12 | 75,98 | 1,66% | - |
| 03.07.2026 | 74,02 | 74,74 | 74,02 | 74,74 | 2,02% | 2,00 |
| 02.07.2026 | 73,62 | 74,46 | 71,91 | 73,26 | -1,59% | - |
| 01.07.2026 | 72,83 | 75,33 | 72,76 | 74,44 | 1,99% | - |
| 30.06.2026 | 72,07 | 73,89 | 71,60 | 72,99 | -1,15% | - |
| 29.06.2026 | 73,12 | 73,84 | 72,96 | 73,84 | 0,49% | 74,00 |
| 26.06.2026 | 70,38 | 73,48 | 70,38 | 73,48 | 5,91% | 22,00 |