77,460€
3,12%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 75,06 | 77,69 | 73,81 | 77,26 | 2,85% | - |
| 01.11.2024 | 78,69 | 79,18 | 74,21 | 75,12 | -4,92% | - |
| 31.10.2024 | 70,53 | 82,48 | 70,00 | 79,01 | 11,90% | - |
| 30.10.2024 | 71,26 | 71,64 | 70,35 | 70,61 | -0,91% | - |
| 29.10.2024 | 71,74 | 72,30 | 71,14 | 71,26 | -0,59% | - |
| 28.10.2024 | 71,28 | 72,51 | 71,19 | 71,68 | 0,65% | - |
| 25.10.2024 | 70,75 | 72,79 | 70,72 | 71,22 | 0,52% | - |
| 24.10.2024 | 71,90 | 72,48 | 70,74 | 70,85 | -1,19% | - |
| 23.10.2024 | 72,51 | 73,10 | 71,18 | 71,70 | -1,36% | - |
| 22.10.2024 | 75,58 | 75,58 | 72,35 | 72,69 | -3,93% | - |
| 21.10.2024 | 77,06 | 77,27 | 75,40 | 75,66 | -1,84% | - |
| 18.10.2024 | 76,75 | 77,54 | 76,23 | 77,08 | 0,51% | - |
| 17.10.2024 | 76,45 | 77,29 | 74,55 | 76,69 | 0,29% | - |
| 16.10.2024 | 75,14 | 76,68 | 74,57 | 76,47 | 1,72% | - |
| 15.10.2024 | 75,16 | 76,47 | 74,76 | 75,18 | -0,11% | - |
| 14.10.2024 | 74,69 | 75,72 | 65,53 | 75,26 | 0,57% | - |
| 11.10.2024 | 72,09 | 74,95 | 71,66 | 74,83 | 3,74% | - |
| 10.10.2024 | 72,91 | 73,00 | 71,41 | 72,13 | -1,10% | - |
| 09.10.2024 | 73,28 | 74,13 | 72,85 | 72,93 | -0,59% | - |
| 08.10.2024 | 72,49 | 73,55 | 72,09 | 73,36 | 1,03% | - |
| 07.10.2024 | 72,93 | 73,35 | 71,51 | 72,61 | -0,38% | - |
| 04.10.2024 | 70,91 | 73,10 | 70,84 | 72,89 | 2,52% | - |
| 03.10.2024 | 72,57 | 72,69 | 70,20 | 71,10 | -1,94% | - |
| 02.10.2024 | 73,58 | 73,60 | 72,45 | 72,51 | -1,69% | - |
| 01.10.2024 | 73,46 | 74,34 | 72,74 | 73,76 | 0,38% | - |
| 30.09.2024 | 73,54 | 73,79 | 72,67 | 73,48 | -0,27% | - |
| 27.09.2024 | 72,75 | 74,73 | 72,74 | 73,68 | 1,11% | - |
| 26.09.2024 | 70,95 | 73,26 | 70,54 | 72,87 | 2,52% | - |
| 25.09.2024 | 70,61 | 71,15 | 70,06 | 71,08 | 0,58% | 50,00 |
| 24.09.2024 | 69,90 | 71,12 | 69,40 | 70,67 | 1,07% | - |
| 23.09.2024 | 70,45 | 71,26 | 69,67 | 69,92 | -0,86% | - |
| 20.09.2024 | 69,54 | 70,83 | 69,14 | 70,53 | 1,45% | - |
| 19.09.2024 | 69,42 | 71,17 | 69,25 | 69,52 | 0,09% | - |
| 18.09.2024 | 69,46 | 70,56 | 68,85 | 69,46 | -0,17% | - |
| 17.09.2024 | 68,87 | 70,25 | 68,71 | 69,58 | 0,97% | - |
| 16.09.2024 | 67,62 | 69,02 | 67,11 | 68,91 | 2,09% | - |
| 13.09.2024 | 65,74 | 67,87 | 65,70 | 67,50 | 2,61% | - |
| 12.09.2024 | 65,32 | 66,13 | 64,95 | 65,78 | 0,74% | - |
| 11.09.2024 | 64,47 | 65,35 | 63,32 | 65,30 | 1,29% | - |
| 10.09.2024 | 65,34 | 65,34 | 63,73 | 64,47 | -1,24% | - |
| 09.09.2024 | 65,20 | 66,31 | 65,17 | 65,28 | 0,15% | - |
| 06.09.2024 | 65,42 | 66,11 | 64,63 | 65,18 | -0,79% | - |
| 05.09.2024 | 65,64 | 65,94 | 65,08 | 65,70 | 0,21% | - |
| 04.09.2024 | 66,45 | 66,45 | 64,64 | 65,56 | -1,37% | - |
| 03.09.2024 | 67,58 | 67,67 | 66,03 | 66,47 | -1,64% | - |
| 02.09.2024 | 67,68 | 67,74 | 67,44 | 67,58 | -0,30% | - |
| 30.08.2024 | 67,12 | 67,98 | 66,56 | 67,78 | 1,13% | - |
| 29.08.2024 | 65,68 | 67,28 | 65,30 | 67,02 | 1,01% | - |
| 28.08.2024 | 66,21 | 66,84 | 65,73 | 66,35 | 0,12% | - |
| 27.08.2024 | 65,98 | 66,56 | 65,46 | 66,27 | 0,33% | - |
| 26.08.2024 | 65,78 | 66,59 | 65,78 | 66,05 | 0,35% | - |
| 23.08.2024 | 64,17 | 65,85 | 63,78 | 65,82 | 2,88% | - |
| 22.08.2024 | 64,71 | 65,20 | 63,90 | 63,98 | -1,28% | - |
| 21.08.2024 | 64,19 | 65,94 | 64,19 | 64,81 | 1,09% | - |
| 20.08.2024 | 64,95 | 65,10 | 63,62 | 64,11 | -1,40% | - |
| 19.08.2024 | 65,04 | 65,52 | 64,73 | 65,02 | 0,00% | - |
| 16.08.2024 | 65,04 | 65,31 | 64,44 | 65,02 | -0,12% | - |
| 15.08.2024 | 62,55 | 65,66 | 62,30 | 65,10 | 3,91% | - |
| 14.08.2024 | 64,35 | 64,44 | 62,47 | 62,65 | -2,52% | - |
| 13.08.2024 | 63,86 | 64,95 | 63,73 | 64,27 | 0,25% | - |
| 12.08.2024 | 64,97 | 65,36 | 63,87 | 64,11 | -1,20% | - |
| 09.08.2024 | 65,10 | 65,34 | 63,96 | 64,89 | -0,15% | - |
| 08.08.2024 | 61,76 | 65,21 | 61,01 | 64,99 | 5,03% | - |
| 07.08.2024 | 62,89 | 63,76 | 61,66 | 61,88 | -1,42% | - |
| 06.08.2024 | 62,88 | 64,43 | 62,70 | 62,77 | -0,30% | - |
| 05.08.2024 | 63,36 | 63,64 | 59,92 | 62,96 | -0,60% | - |
| 02.08.2024 | 66,77 | 66,77 | 62,59 | 63,34 | -4,97% | - |
| 01.08.2024 | 64,98 | 67,81 | 64,78 | 66,65 | 2,71% | - |
| 31.07.2024 | 64,39 | 66,30 | 62,86 | 64,89 | 0,53% | - |
| 30.07.2024 | 64,31 | 65,19 | 63,23 | 64,55 | 0,31% | - |
| 29.07.2024 | 63,76 | 64,55 | 63,27 | 64,35 | 1,27% | - |
| 26.07.2024 | 61,76 | 63,87 | 61,76 | 63,54 | 2,95% | - |
| 25.07.2024 | 61,16 | 62,19 | 60,92 | 61,72 | 0,85% | - |
| 24.07.2024 | 63,48 | 63,50 | 61,13 | 61,20 | -3,71% | - |
| 23.07.2024 | 64,13 | 65,39 | 63,04 | 63,56 | -0,89% | - |
| 22.07.2024 | 62,91 | 64,22 | 62,63 | 64,13 | 1,70% | - |
| 19.07.2024 | 63,08 | 63,61 | 62,62 | 63,06 | 0,08% | - |
| 18.07.2024 | 63,58 | 64,78 | 62,46 | 63,01 | -0,87% | - |
| 17.07.2024 | 62,69 | 64,06 | 61,69 | 63,56 | 1,42% | - |
| 16.07.2024 | 60,63 | 63,03 | 60,50 | 62,67 | 3,57% | - |
| 15.07.2024 | 59,80 | 61,28 | 59,80 | 60,51 | 1,22% | - |
| 12.07.2024 | 59,92 | 60,56 | 59,71 | 59,78 | -0,20% | - |
| 11.07.2024 | 58,28 | 60,65 | 57,93 | 59,90 | 2,69% | - |
| 10.07.2024 | 59,18 | 59,62 | 58,08 | 58,33 | -1,47% | - |
| 09.07.2024 | 60,65 | 60,78 | 58,92 | 59,20 | -2,23% | - |
| 08.07.2024 | 59,76 | 61,04 | 59,72 | 60,55 | 1,12% | - |
| 05.07.2024 | 60,11 | 60,20 | 59,46 | 59,88 | -0,38% | - |
| 04.07.2024 | 60,25 | 60,36 | 60,09 | 60,11 | -0,23% | - |
| 03.07.2024 | 60,33 | 60,54 | 59,68 | 60,25 | -0,33% | - |
| 02.07.2024 | 60,41 | 60,58 | 59,98 | 60,45 | 0,00% | - |
| 01.07.2024 | 61,72 | 61,77 | 60,18 | 60,45 | -1,96% | - |
| 28.06.2024 | 61,46 | 62,17 | 61,16 | 61,66 | 0,42% | - |
| 27.06.2024 | 61,00 | 61,62 | 58,80 | 61,40 | 0,66% | - |
| 26.06.2024 | 63,18 | 63,40 | 61,00 | 61,00 | -3,45% | - |
| 25.06.2024 | 63,30 | 64,23 | 62,71 | 63,18 | -0,19% | - |
| 24.06.2024 | 63,18 | 63,82 | 62,56 | 63,30 | 0,44% | - |
| 21.06.2024 | 62,25 | 63,15 | 61,76 | 63,02 | 1,37% | - |
| 20.06.2024 | 63,38 | 64,19 | 61,97 | 62,17 | -1,91% | - |
| 19.06.2024 | 63,52 | 63,54 | 63,34 | 63,38 | -0,44% | - |
| 18.06.2024 | 63,76 | 63,85 | 63,24 | 63,66 | 0,06% | - |