66,130€
0,78%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,62 | 66,37 | 65,16 | 66,01 | 0,59% | - |
| 28.08.2025 | 67,05 | 67,41 | 65,59 | 65,62 | -2,07% | - |
| 27.08.2025 | 65,93 | 67,11 | 65,78 | 67,01 | 1,64% | 1,00 |
| 26.08.2025 | 65,79 | 66,53 | 65,19 | 65,93 | 0,17% | - |
| 25.08.2025 | 66,05 | 66,23 | 64,99 | 65,82 | -0,23% | 4,00 |
| 22.08.2025 | 62,04 | 66,20 | 61,95 | 65,97 | 6,44% | - |
| 21.08.2025 | 61,76 | 62,27 | 60,85 | 61,98 | 0,28% | - |
| 20.08.2025 | 62,50 | 62,93 | 61,69 | 61,81 | -1,02% | - |
| 19.08.2025 | 61,21 | 62,97 | 61,09 | 62,45 | 1,76% | - |
| 18.08.2025 | 60,59 | 62,06 | 60,40 | 61,37 | 1,35% | - |
| 15.08.2025 | 60,07 | 60,84 | 59,81 | 60,55 | 0,75% | - |
| 14.08.2025 | 60,43 | 60,63 | 59,22 | 60,10 | -0,56% | - |
| 13.08.2025 | 60,23 | 60,74 | 59,75 | 60,44 | 0,52% | - |
| 12.08.2025 | 57,90 | 60,87 | 57,83 | 60,13 | 3,80% | - |
| 11.08.2025 | 57,99 | 59,18 | 57,39 | 57,93 | -0,14% | - |
| 08.08.2025 | 54,87 | 58,05 | 54,87 | 58,01 | 5,93% | - |
| 07.08.2025 | 48,64 | 56,55 | 48,57 | 54,76 | 12,47% | 160,00 |
| 06.08.2025 | 49,36 | 49,74 | 48,68 | 48,69 | -1,69% | - |
| 05.08.2025 | 49,20 | 50,33 | 49,06 | 49,53 | 0,70% | - |
| 04.08.2025 | 47,31 | 49,40 | 47,31 | 49,18 | 3,50% | 25,00 |
| 01.08.2025 | 48,75 | 48,75 | 46,31 | 47,52 | -2,19% | - |
| 31.07.2025 | 50,18 | 50,41 | 47,46 | 48,58 | -3,44% | - |
| 30.07.2025 | 52,51 | 53,33 | 49,97 | 50,31 | -4,48% | - |
| 29.07.2025 | 53,58 | 53,95 | 52,46 | 52,67 | -1,53% | - |
| 28.07.2025 | 53,33 | 54,65 | 53,16 | 53,49 | 0,68% | - |
| 25.07.2025 | 53,86 | 54,52 | 52,66 | 53,13 | -1,15% | - |
| 24.07.2025 | 54,85 | 55,45 | 53,50 | 53,75 | -2,18% | - |
| 23.07.2025 | 54,78 | 55,49 | 54,49 | 54,95 | 0,71% | - |
| 22.07.2025 | 53,90 | 54,59 | 53,59 | 54,56 | 1,26% | - |
| 21.07.2025 | 55,07 | 55,49 | 53,87 | 53,88 | -2,36% | - |
| 18.07.2025 | 55,96 | 56,32 | 54,89 | 55,18 | -1,60% | - |
| 17.07.2025 | 55,17 | 56,44 | 55,15 | 56,08 | 1,65% | - |
| 16.07.2025 | 55,80 | 57,53 | 54,46 | 55,17 | -1,55% | - |
| 15.07.2025 | 57,04 | 57,86 | 56,00 | 56,04 | -1,84% | - |
| 14.07.2025 | 58,38 | 58,53 | 56,65 | 57,09 | -1,13% | - |
| 11.07.2025 | 60,27 | 62,18 | 57,67 | 57,74 | -4,40% | - |
| 10.07.2025 | 59,08 | 61,10 | 58,78 | 60,40 | 2,03% | - |
| 09.07.2025 | 60,49 | 61,01 | 58,03 | 59,20 | -2,31% | - |
| 08.07.2025 | 59,63 | 61,31 | 59,43 | 60,60 | 0,07% | - |
| 07.07.2025 | 61,17 | 61,57 | 60,14 | 60,56 | -0,30% | - |
| 04.07.2025 | 61,27 | 61,27 | 60,66 | 60,74 | -0,83% | - |
| 03.07.2025 | 60,71 | 62,12 | 60,71 | 61,25 | 1,02% | - |
| 02.07.2025 | 59,64 | 61,26 | 59,24 | 60,63 | 1,30% | - |
| 01.07.2025 | 55,98 | 60,64 | 55,73 | 59,85 | 6,70% | - |
| 30.06.2025 | 56,41 | 56,53 | 55,54 | 56,09 | -0,37% | - |
| 27.06.2025 | 55,65 | 56,66 | 55,49 | 56,30 | 1,30% | - |
| 26.06.2025 | 54,45 | 55,64 | 54,20 | 55,58 | 1,87% | - |
| 25.06.2025 | 55,92 | 56,15 | 54,41 | 54,56 | -2,41% | - |
| 24.06.2025 | 56,02 | 56,69 | 55,51 | 55,91 | 0,29% | - |
| 23.06.2025 | 55,13 | 55,86 | 54,56 | 55,75 | 1,16% | - |
| 20.06.2025 | 55,43 | 57,16 | 54,81 | 55,11 | -0,58% | 55,00 |
| 19.06.2025 | 56,05 | 56,12 | 55,43 | 55,43 | -1,19% | - |
| 18.06.2025 | 55,29 | 56,33 | 55,05 | 56,10 | 1,08% | - |
| 17.06.2025 | 55,71 | 56,01 | 54,94 | 55,50 | -0,22% | - |
| 16.06.2025 | 53,84 | 55,69 | 53,79 | 55,62 | 3,59% | - |
| 13.06.2025 | 55,71 | 55,98 | 53,23 | 53,69 | -3,75% | - |
| 12.06.2025 | 57,06 | 57,37 | 55,70 | 55,78 | -2,87% | - |
| 11.06.2025 | 59,86 | 60,65 | 57,43 | 57,43 | -3,93% | - |
| 10.06.2025 | 59,17 | 61,53 | 59,07 | 59,78 | 0,18% | - |
| 09.06.2025 | 60,60 | 61,77 | 59,65 | 59,67 | -1,86% | - |
| 06.06.2025 | 59,76 | 60,82 | 59,52 | 60,80 | 2,18% | - |
| 05.06.2025 | 59,27 | 60,17 | 58,33 | 59,50 | 0,37% | - |
| 04.06.2025 | 60,19 | 60,52 | 58,81 | 59,28 | -1,58% | - |
| 03.06.2025 | 60,71 | 61,79 | 59,79 | 60,23 | -0,82% | - |
| 02.06.2025 | 60,47 | 60,97 | 59,64 | 60,73 | 0,41% | - |
| 30.05.2025 | 61,15 | 61,31 | 59,83 | 60,48 | -0,69% | - |
| 29.05.2025 | 61,60 | 62,77 | 60,15 | 60,90 | -1,06% | - |
| 28.05.2025 | 62,34 | 62,92 | 61,31 | 61,55 | -1,20% | - |
| 27.05.2025 | 61,70 | 62,68 | 61,12 | 62,30 | 0,73% | - |
| 26.05.2025 | 61,25 | 61,93 | 61,03 | 61,85 | 0,96% | - |
| 23.05.2025 | 62,91 | 62,91 | 60,58 | 61,26 | -2,62% | - |
| 22.05.2025 | 62,84 | 63,21 | 62,55 | 62,91 | -0,02% | - |
| 21.05.2025 | 64,46 | 64,46 | 62,67 | 62,92 | -2,72% | - |
| 20.05.2025 | 65,28 | 65,92 | 63,98 | 64,68 | -0,90% | - |
| 19.05.2025 | 64,50 | 65,66 | 63,42 | 65,27 | 0,08% | 45,00 |
| 16.05.2025 | 65,59 | 66,10 | 64,99 | 65,22 | -0,97% | 2,00 |
| 15.05.2025 | 65,26 | 66,18 | 64,34 | 65,86 | 0,87% | - |
| 14.05.2025 | 65,88 | 66,18 | 64,86 | 65,29 | -0,79% | - |
| 13.05.2025 | 65,52 | 66,51 | 64,98 | 65,81 | 0,67% | - |
| 12.05.2025 | 61,69 | 67,55 | 61,65 | 65,37 | 7,64% | 200,00 |
| 09.05.2025 | 61,62 | 61,95 | 60,48 | 60,73 | -1,62% | - |
| 08.05.2025 | 59,70 | 62,41 | 59,64 | 61,73 | 3,52% | - |
| 07.05.2025 | 57,25 | 59,68 | 57,04 | 59,63 | 4,54% | - |
| 06.05.2025 | 56,04 | 57,33 | 53,90 | 57,04 | 1,71% | - |
| 05.05.2025 | 55,55 | 57,00 | 54,76 | 56,08 | 0,04% | - |
| 02.05.2025 | 53,31 | 56,15 | 52,87 | 56,06 | 5,83% | 70,00 |
| 30.04.2025 | 53,34 | 53,61 | 51,02 | 52,97 | -0,71% | - |
| 29.04.2025 | 53,52 | 53,83 | 52,60 | 53,35 | 0,06% | 55,00 |
| 28.04.2025 | 53,77 | 54,27 | 52,59 | 53,32 | -1,31% | - |
| 25.04.2025 | 54,85 | 55,21 | 52,88 | 54,03 | -1,64% | - |
| 24.04.2025 | 53,38 | 54,96 | 52,37 | 54,93 | 2,75% | - |
| 23.04.2025 | 51,90 | 54,60 | 51,22 | 53,46 | 4,50% | - |
| 22.04.2025 | 49,71 | 51,74 | 48,36 | 51,16 | 5,83% | - |
| 17.04.2025 | 47,50 | 48,79 | 46,42 | 48,34 | 2,62% | - |
| 16.04.2025 | 49,16 | 49,41 | 46,64 | 47,11 | -4,19% | - |
| 15.04.2025 | 49,38 | 50,26 | 48,98 | 49,17 | -0,10% | - |
| 14.04.2025 | 50,73 | 52,15 | 48,71 | 49,22 | -2,68% | - |
| 11.04.2025 | 50,65 | 51,37 | 48,77 | 50,57 | -0,98% | - |
| 10.04.2025 | 54,00 | 54,35 | 48,84 | 51,07 | -6,05% | - |
| 09.04.2025 | 46,34 | 55,31 | 45,94 | 54,36 | 14,09% | - |