50,430€
-1,25%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 50,65 | 51,37 | 48,77 | 50,44 | -1,23% | - |
| 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% | - |
| 08.04.2025 | 51,36 | 54,05 | 47,19 | 47,65 | -7,18% | - |
| 07.04.2025 | 51,52 | 53,97 | 48,71 | 51,33 | -2,66% | - |
| 04.04.2025 | 52,39 | 54,23 | 48,92 | 52,73 | 0,34% | - |
| 03.04.2025 | 61,47 | 61,47 | 51,65 | 52,55 | -14,72% | - |
| 02.04.2025 | 59,88 | 61,66 | 58,85 | 61,62 | 2,82% | - |
| 01.04.2025 | 59,12 | 60,14 | 58,69 | 59,93 | 1,13% | - |
| 31.03.2025 | 58,87 | 59,26 | 57,95 | 59,26 | 0,53% | - |
| 28.03.2025 | 60,57 | 60,71 | 58,69 | 58,95 | -2,72% | - |
| 27.03.2025 | 59,94 | 60,90 | 59,05 | 60,60 | 1,12% | - |
| 26.03.2025 | 59,40 | 60,20 | 59,18 | 59,93 | 0,93% | 70,00 |
| 25.03.2025 | 60,11 | 60,30 | 58,89 | 59,38 | -1,25% | - |
| 24.03.2025 | 58,58 | 60,42 | 58,58 | 60,13 | 2,12% | - |
| 21.03.2025 | 57,98 | 59,03 | 56,54 | 58,88 | 1,52% | - |
| 20.03.2025 | 58,49 | 59,00 | 57,39 | 58,00 | -0,48% | - |
| 19.03.2025 | 56,61 | 58,36 | 56,61 | 58,28 | 2,75% | - |
| 18.03.2025 | 57,92 | 58,36 | 56,41 | 56,72 | -2,17% | - |
| 17.03.2025 | 57,12 | 58,02 | 56,68 | 57,98 | 1,15% | 50,00 |
| 14.03.2025 | 54,85 | 57,83 | 54,85 | 57,32 | 4,37% | 150,00 |
| 13.03.2025 | 55,98 | 56,78 | 54,29 | 54,92 | -1,96% | - |
| 12.03.2025 | 55,11 | 56,13 | 54,39 | 56,02 | 1,76% | - |
| 11.03.2025 | 54,80 | 55,56 | 53,80 | 55,05 | 0,36% | - |
| 10.03.2025 | 55,08 | 56,36 | 53,92 | 54,85 | -1,40% | - |
| 07.03.2025 | 56,72 | 56,77 | 54,59 | 55,63 | -1,80% | - |
| 06.03.2025 | 57,12 | 57,60 | 55,93 | 56,65 | -1,03% | 10,00 |
| 05.03.2025 | 58,84 | 59,15 | 56,27 | 57,24 | -2,80% | - |
| 04.03.2025 | 60,21 | 60,36 | 58,53 | 58,89 | -2,22% | 100,00 |
| 03.03.2025 | 62,70 | 62,82 | 59,91 | 60,23 | -3,54% | 150,00 |
| 28.02.2025 | 64,70 | 65,56 | 61,98 | 62,44 | -3,76% | - |
| 27.02.2025 | 65,44 | 66,27 | 63,59 | 64,88 | -0,78% | - |
| 26.02.2025 | 71,10 | 71,37 | 64,98 | 65,39 | -6,47% | - |
| 25.02.2025 | 82,32 | 82,41 | 69,00 | 69,91 | -15,31% | 105,00 |
| 24.02.2025 | 84,05 | 84,74 | 82,49 | 82,55 | -1,91% | - |
| 21.02.2025 | 85,26 | 86,79 | 84,01 | 84,16 | -1,66% | - |
| 20.02.2025 | 85,66 | 87,46 | 84,58 | 85,58 | -0,14% | - |
| 19.02.2025 | 82,00 | 86,26 | 78,40 | 85,70 | 4,27% | - |
| 18.02.2025 | 80,09 | 82,23 | 79,80 | 82,19 | 2,62% | - |
| 17.02.2025 | 79,78 | 80,33 | 79,78 | 80,09 | 0,45% | - |
| 14.02.2025 | 79,81 | 80,52 | 78,44 | 79,73 | -0,08% | - |
| 13.02.2025 | 77,55 | 80,11 | 77,11 | 79,79 | 3,06% | - |
| 12.02.2025 | 79,57 | 79,62 | 76,98 | 77,42 | -2,90% | - |
| 11.02.2025 | 81,83 | 81,83 | 79,65 | 79,73 | -2,51% | - |
| 10.02.2025 | 83,23 | 84,15 | 80,89 | 81,78 | -1,55% | - |
| 07.02.2025 | 84,51 | 85,09 | 82,56 | 83,07 | -1,60% | - |
| 06.02.2025 | 84,85 | 87,86 | 84,34 | 84,42 | -0,37% | - |
| 05.02.2025 | 85,32 | 86,04 | 84,40 | 84,73 | -0,81% | - |
| 04.02.2025 | 84,05 | 85,82 | 83,36 | 85,42 | 1,87% | - |
| 03.02.2025 | 87,86 | 89,12 | 83,09 | 83,85 | -5,40% | - |
| 31.01.2025 | 92,04 | 92,59 | 87,86 | 88,64 | -3,55% | - |
| 30.01.2025 | 89,14 | 92,85 | 88,21 | 91,90 | 3,07% | - |
| 29.01.2025 | 89,40 | 90,43 | 88,65 | 89,16 | -0,13% | - |
| 28.01.2025 | 87,21 | 91,15 | 87,21 | 89,28 | 2,15% | - |
| 27.01.2025 | 86,89 | 87,44 | 84,88 | 87,40 | 0,23% | - |
| 24.01.2025 | 86,72 | 87,20 | 85,15 | 87,20 | 0,65% | - |
| 23.01.2025 | 85,38 | 87,05 | 84,32 | 86,64 | 1,52% | - |
| 22.01.2025 | 83,77 | 86,68 | 83,77 | 85,34 | -0,96% | - |
| 21.01.2025 | 82,86 | 86,33 | 82,86 | 86,17 | 4,01% | - |
| 20.01.2025 | 83,43 | 83,51 | 82,74 | 82,85 | -1,12% | - |
| 17.01.2025 | 82,35 | 84,43 | 82,35 | 83,79 | 1,87% | - |
| 16.01.2025 | 83,11 | 83,84 | 81,71 | 82,25 | -1,01% | - |
| 15.01.2025 | 81,61 | 84,15 | 81,61 | 83,09 | 1,55% | - |
| 14.01.2025 | 82,25 | 83,37 | 81,42 | 81,82 | -1,20% | - |
| 13.01.2025 | 84,16 | 84,57 | 81,35 | 82,81 | -1,60% | 3,00 |
| 10.01.2025 | 85,29 | 85,60 | 83,68 | 84,16 | -1,32% | - |
| 09.01.2025 | 85,27 | 85,45 | 84,88 | 85,29 | -0,02% | - |
| 08.01.2025 | 84,14 | 85,56 | 82,72 | 85,31 | 1,43% | - |
| 07.01.2025 | 83,56 | 84,51 | 82,94 | 84,11 | 0,60% | - |
| 06.01.2025 | 83,87 | 84,63 | 82,82 | 83,61 | -0,33% | - |
| 03.01.2025 | 82,84 | 83,92 | 81,88 | 83,89 | 1,23% | - |
| 02.01.2025 | 81,48 | 84,24 | 81,48 | 82,87 | 2,46% | - |
| 30.12.2024 | 81,72 | 81,72 | 80,78 | 80,88 | -0,32% | - |
| 27.12.2024 | 83,20 | 83,20 | 80,99 | 81,14 | -2,59% | - |
| 23.12.2024 | 83,96 | 84,51 | 82,47 | 83,30 | -0,49% | - |
| 20.12.2024 | 83,26 | 83,79 | 81,94 | 83,71 | 0,81% | - |
| 19.12.2024 | 82,80 | 83,97 | 81,94 | 83,04 | 0,44% | - |
| 18.12.2024 | 83,48 | 84,80 | 81,93 | 82,68 | -0,93% | - |
| 17.12.2024 | 85,59 | 86,20 | 83,01 | 83,46 | -2,33% | - |
| 16.12.2024 | 84,53 | 86,51 | 84,37 | 85,45 | 0,80% | - |
| 13.12.2024 | 85,25 | 86,04 | 84,42 | 84,77 | -0,59% | - |
| 12.12.2024 | 85,07 | 86,06 | 84,59 | 85,27 | 0,38% | - |
| 11.12.2024 | 84,01 | 85,91 | 84,00 | 84,95 | 1,51% | - |
| 10.12.2024 | 83,20 | 85,57 | 82,40 | 83,69 | 0,41% | - |
| 09.12.2024 | 84,78 | 85,19 | 82,97 | 83,35 | -1,84% | - |
| 06.12.2024 | 87,16 | 87,92 | 84,70 | 84,91 | -2,63% | - |
| 05.12.2024 | 89,11 | 89,32 | 86,28 | 87,20 | -2,14% | - |
| 04.12.2024 | 89,50 | 90,43 | 88,27 | 89,11 | -0,32% | - |
| 03.12.2024 | 89,71 | 89,81 | 88,63 | 89,40 | -0,28% | - |
| 02.12.2024 | 86,76 | 90,40 | 86,76 | 89,65 | 3,31% | 11,00 |
| 29.11.2024 | 86,16 | 87,82 | 85,73 | 86,78 | 0,72% | - |
| 28.11.2024 | 85,84 | 86,22 | 85,84 | 86,16 | 0,28% | - |
| 27.11.2024 | 87,73 | 88,09 | 85,61 | 85,92 | -2,37% | - |
| 26.11.2024 | 89,34 | 89,58 | 86,62 | 88,01 | -1,58% | - |
| 25.11.2024 | 87,71 | 90,17 | 86,92 | 89,42 | 1,74% | - |
| 22.11.2024 | 83,88 | 88,17 | 83,20 | 87,89 | 4,88% | - |
| 21.11.2024 | 83,03 | 84,72 | 82,88 | 83,80 | 0,95% | - |
| 20.11.2024 | 85,81 | 86,43 | 82,49 | 83,01 | -3,16% | - |
| 19.11.2024 | 85,54 | 85,93 | 84,46 | 85,72 | 0,29% | - |
| 18.11.2024 | 85,56 | 87,04 | 84,97 | 85,47 | 0,04% | 50,00 |