22,580€
-2,92%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,20 | 22,88 | 22,18 | 22,55 | 1,62% | 19.300,00 |
| 04.05.2026 | 21,43 | 22,97 | 21,28 | 22,19 | 4,23% | 33.518,00 |
| 30.04.2026 | 20,79 | 21,29 | 20,62 | 21,29 | 1,96% | 10.055,00 |
| 29.04.2026 | 21,05 | 21,32 | 20,63 | 20,88 | -0,71% | 9.614,00 |
| 28.04.2026 | 21,33 | 21,45 | 20,91 | 21,03 | -1,41% | 6.383,00 |
| 27.04.2026 | 21,32 | 21,76 | 21,26 | 21,33 | -0,05% | 9.204,00 |
| 24.04.2026 | 21,35 | 21,56 | 20,91 | 21,34 | 0,23% | 23.322,00 |
| 23.04.2026 | 21,58 | 21,60 | 21,03 | 21,29 | -1,30% | 12.031,00 |
| 22.04.2026 | 21,78 | 21,92 | 21,44 | 21,57 | -0,14% | 8.699,00 |
| 21.04.2026 | 21,75 | 22,00 | 21,40 | 21,60 | -0,60% | 11.120,00 |
| 20.04.2026 | 21,71 | 21,74 | 21,42 | 21,73 | -0,96% | 9.951,00 |
| 17.04.2026 | 20,96 | 22,25 | 20,96 | 21,94 | 4,73% | 15.368,00 |
| 16.04.2026 | 20,51 | 21,46 | 20,51 | 20,95 | 2,50% | 16.628,00 |
| 15.04.2026 | 20,32 | 20,70 | 20,25 | 20,44 | 0,49% | 12.022,00 |
| 14.04.2026 | 20,37 | 20,55 | 20,14 | 20,34 | 1,32% | 21.029,00 |
| 13.04.2026 | 19,43 | 20,08 | 19,15 | 20,08 | 2,92% | 7.310,00 |
| 10.04.2026 | 19,82 | 19,90 | 19,45 | 19,51 | -1,09% | 13.367,00 |
| 09.04.2026 | 19,89 | 19,96 | 19,27 | 19,72 | -1,13% | 11.254,00 |
| 08.04.2026 | 19,82 | 20,46 | 19,82 | 19,95 | 3,96% | 26.212,00 |
| 07.04.2026 | 19,28 | 19,64 | 18,87 | 19,19 | -0,44% | 11.154,00 |
| 02.04.2026 | 18,74 | 19,44 | 18,73 | 19,27 | -0,16% | 10.890,00 |
| 01.04.2026 | 19,35 | 19,71 | 19,17 | 19,30 | 0,36% | 8.786,00 |
| 31.03.2026 | 19,06 | 19,40 | 18,85 | 19,23 | 1,83% | 17.946,00 |
| 30.03.2026 | 18,78 | 19,42 | 18,74 | 18,89 | 0,05% | 12.437,00 |
| 27.03.2026 | 18,25 | 19,28 | 18,07 | 18,88 | 4,92% | 48.317,00 |
| 26.03.2026 | 19,46 | 19,71 | 17,37 | 17,99 | -14,54% | 200.108,00 |
| 25.03.2026 | 19,58 | 21,42 | 19,54 | 21,05 | 7,54% | 36.230,00 |
| 24.03.2026 | 19,21 | 19,64 | 18,78 | 19,58 | 1,14% | 13.470,00 |
| 23.03.2026 | 19,16 | 19,88 | 18,87 | 19,36 | 0,26% | 28.879,00 |
| 20.03.2026 | 20,16 | 20,38 | 19,28 | 19,31 | -4,29% | 28.330,00 |
| 19.03.2026 | 21,32 | 21,33 | 16,43 | 20,17 | -5,17% | 179.278,00 |
| 18.03.2026 | 21,94 | 22,18 | 21,22 | 21,27 | -2,57% | 19.362,00 |
| 17.03.2026 | 21,58 | 22,07 | 21,58 | 21,83 | 0,14% | 10.627,00 |
| 16.03.2026 | 22,05 | 22,25 | 21,40 | 21,80 | -0,14% | 15.587,00 |
| 13.03.2026 | 22,47 | 22,65 | 21,76 | 21,83 | -3,06% | 14.419,00 |
| 12.03.2026 | 22,47 | 22,66 | 22,35 | 22,52 | -0,57% | 6.773,00 |
| 11.03.2026 | 22,91 | 22,92 | 22,34 | 22,65 | -1,05% | 2.119,00 |
| 10.03.2026 | 22,85 | 23,39 | 22,78 | 22,89 | -0,17% | 7.982,00 |
| 09.03.2026 | 22,59 | 23,15 | 22,31 | 22,93 | -0,82% | 12.103,00 |
| 06.03.2026 | 23,15 | 23,43 | 22,78 | 23,12 | 0,00% | 8.723,00 |
| 05.03.2026 | 22,49 | 23,60 | 22,40 | 23,12 | 2,17% | 17.535,00 |
| 04.03.2026 | 22,20 | 22,77 | 22,11 | 22,63 | 1,07% | 3.236,00 |
| 03.03.2026 | 22,77 | 22,78 | 22,03 | 22,39 | -1,88% | 11.811,00 |
| 02.03.2026 | 23,01 | 23,19 | 22,70 | 22,82 | -2,73% | 26.956,00 |
| 27.02.2026 | 23,51 | 24,32 | 23,33 | 23,46 | -0,42% | 33.951,00 |
| 26.02.2026 | 22,93 | 23,65 | 22,92 | 23,56 | 2,48% | 11.383,00 |
| 25.02.2026 | 23,24 | 23,65 | 22,73 | 22,99 | -0,17% | 17.850,00 |
| 24.02.2026 | 22,65 | 23,66 | 22,62 | 23,03 | 1,90% | 7.950,00 |
| 23.02.2026 | 23,31 | 23,33 | 22,46 | 22,60 | -3,17% | 26.959,00 |
| 20.02.2026 | 23,25 | 23,59 | 23,18 | 23,34 | 0,52% | 10.758,00 |
| 19.02.2026 | 23,63 | 23,80 | 23,16 | 23,22 | -1,94% | 10.526,00 |
| 18.02.2026 | 23,87 | 24,24 | 23,36 | 23,68 | -0,75% | 8.579,00 |
| 17.02.2026 | 23,77 | 24,01 | 23,36 | 23,86 | 0,42% | 7.661,00 |
| 16.02.2026 | 23,56 | 24,36 | 23,48 | 23,76 | 1,67% | 19.951,00 |
| 13.02.2026 | 23,05 | 23,63 | 22,93 | 23,37 | 1,70% | 18.247,00 |
| 12.02.2026 | 23,14 | 23,59 | 22,84 | 22,98 | -0,78% | 19.330,00 |
| 11.02.2026 | 23,23 | 23,47 | 22,71 | 23,16 | -0,30% | 12.577,00 |
| 10.02.2026 | 22,17 | 23,46 | 21,97 | 23,23 | 4,64% | 23.459,00 |
| 09.02.2026 | 22,01 | 22,42 | 21,78 | 22,20 | 1,23% | 15.494,00 |
| 06.02.2026 | 22,39 | 22,40 | 21,65 | 21,93 | -1,92% | 20.726,00 |
| 05.02.2026 | 22,41 | 23,04 | 22,10 | 22,36 | 0,13% | 16.442,00 |
| 04.02.2026 | 22,51 | 22,61 | 21,57 | 22,33 | -0,36% | 38.382,00 |
| 03.02.2026 | 23,65 | 23,75 | 22,25 | 22,41 | -4,92% | 22.130,00 |
| 02.02.2026 | 23,19 | 23,69 | 23,05 | 23,57 | 0,73% | 7.580,00 |
| 30.01.2026 | 23,22 | 23,57 | 23,07 | 23,40 | 0,60% | 8.135,00 |
| 29.01.2026 | 23,42 | 23,53 | 23,02 | 23,26 | -0,68% | 10.326,00 |
| 28.01.2026 | 23,49 | 23,51 | 23,06 | 23,42 | 0,04% | 11.229,00 |
| 27.01.2026 | 23,64 | 23,78 | 23,16 | 23,41 | -0,85% | 29.521,00 |
| 26.01.2026 | 23,59 | 23,72 | 23,27 | 23,61 | 0,00% | 9.806,00 |
| 23.01.2026 | 23,97 | 24,15 | 23,55 | 23,61 | -1,67% | 12.546,00 |
| 22.01.2026 | 24,23 | 24,44 | 23,68 | 24,01 | 0,33% | 18.743,00 |
| 21.01.2026 | 23,21 | 24,09 | 22,90 | 23,93 | 3,19% | 13.007,00 |
| 20.01.2026 | 24,11 | 24,13 | 23,06 | 23,19 | -3,74% | 24.102,00 |
| 19.01.2026 | 24,35 | 24,55 | 23,82 | 24,09 | -3,45% | 18.598,00 |
| 16.01.2026 | 24,79 | 25,11 | 24,62 | 24,95 | 0,85% | 14.224,00 |
| 15.01.2026 | 24,63 | 24,93 | 24,43 | 24,74 | 0,57% | 10.066,00 |
| 14.01.2026 | 24,93 | 25,03 | 24,49 | 24,60 | -1,36% | 17.054,00 |
| 13.01.2026 | 24,53 | 25,16 | 24,35 | 24,94 | 1,84% | 16.189,00 |
| 12.01.2026 | 25,21 | 25,22 | 24,30 | 24,49 | -2,82% | 25.276,00 |
| 09.01.2026 | 24,64 | 25,32 | 24,54 | 25,20 | 2,40% | 18.046,00 |
| 08.01.2026 | 24,33 | 24,69 | 24,12 | 24,61 | 1,36% | 12.968,00 |
| 07.01.2026 | 24,65 | 24,78 | 24,16 | 24,28 | -1,42% | 20.799,00 |
| 06.01.2026 | 23,57 | 24,78 | 23,55 | 24,63 | 5,08% | 28.719,00 |
| 05.01.2026 | 23,38 | 23,82 | 23,06 | 23,44 | 1,03% | 30.935,00 |
| 02.01.2026 | 22,91 | 23,58 | 22,84 | 23,20 | 1,31% | 27.160,00 |
| 30.12.2025 | 22,61 | 22,91 | 22,40 | 22,90 | 1,10% | 5.979,00 |
| 29.12.2025 | 22,95 | 23,00 | 22,56 | 22,65 | -0,13% | 17.029,00 |
| 23.12.2025 | 22,65 | 22,84 | 22,37 | 22,68 | 0,18% | 11.049,00 |
| 22.12.2025 | 22,70 | 22,83 | 22,40 | 22,64 | -0,35% | 6.475,00 |
| 19.12.2025 | 22,54 | 23,04 | 22,23 | 22,72 | 0,89% | 14.572,00 |
| 18.12.2025 | 22,46 | 22,71 | 22,38 | 22,52 | 0,18% | 11.046,00 |
| 17.12.2025 | 22,53 | 22,81 | 22,36 | 22,48 | -0,04% | 12.173,00 |
| 16.12.2025 | 22,89 | 22,91 | 22,33 | 22,49 | -2,09% | 11.421,00 |
| 15.12.2025 | 22,81 | 23,08 | 22,57 | 22,97 | 0,97% | 10.919,00 |
| 12.12.2025 | 22,54 | 23,12 | 22,47 | 22,75 | 0,80% | 11.500,00 |
| 11.12.2025 | 21,68 | 22,58 | 21,56 | 22,57 | 3,58% | 9.406,00 |
| 10.12.2025 | 21,95 | 21,99 | 21,64 | 21,79 | -0,73% | 23.570,00 |
| 09.12.2025 | 22,08 | 22,20 | 21,79 | 21,95 | -0,54% | 16.795,00 |
| 08.12.2025 | 22,55 | 22,59 | 21,82 | 22,07 | -1,91% | 34.422,00 |
| 05.12.2025 | 22,79 | 22,85 | 22,44 | 22,50 | -1,23% | 22.762,00 |