60,750€
2,10%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |