20,670€
0,05%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,66 | 20,72 | 20,66 | 20,70 | 0,19% | 50,00 |
| 01.10.2026 | 20,61 | 21,15 | 20,36 | 20,66 | 0,34% | 3.990,00 |
| 30.09.2026 | 20,28 | 20,88 | 20,23 | 20,59 | 1,83% | 4.025,00 |
| 29.09.2026 | 20,27 | 20,49 | 20,14 | 20,22 | -1,37% | 5.861,00 |
| 28.09.2026 | 20,28 | 20,56 | 19,93 | 20,50 | 1,08% | 15.141,00 |
| 25.09.2026 | 20,48 | 20,61 | 20,24 | 20,28 | -1,17% | 6.547,00 |
| 24.09.2026 | 20,97 | 21,10 | 20,35 | 20,52 | -2,10% | 16.774,00 |
| 23.09.2026 | 21,36 | 21,57 | 20,87 | 20,96 | -1,87% | 2.561,00 |
| 22.09.2026 | 21,17 | 21,73 | 21,06 | 21,36 | 0,85% | 6.112,00 |
| 21.09.2026 | 20,70 | 21,24 | 20,42 | 21,18 | 3,17% | 11.055,00 |
| 18.09.2026 | 20,49 | 20,92 | 20,29 | 20,53 | 0,34% | 8.789,00 |
| 17.09.2026 | 20,35 | 20,79 | 20,34 | 20,46 | 0,64% | 2.885,00 |
| 16.09.2026 | 20,38 | 20,49 | 20,10 | 20,33 | -0,20% | 13.387,00 |
| 15.09.2026 | 20,59 | 20,65 | 20,11 | 20,37 | -1,26% | 6.064,00 |
| 14.09.2026 | 20,77 | 21,04 | 20,15 | 20,63 | -1,81% | 10.886,00 |
| 11.09.2026 | 20,43 | 21,28 | 20,34 | 21,01 | 2,04% | 15.890,00 |
| 10.09.2026 | 21,13 | 21,22 | 20,57 | 20,59 | -2,28% | 8.575,00 |
| 09.09.2026 | 21,14 | 21,37 | 20,98 | 21,07 | -0,28% | 4.172,00 |
| 08.09.2026 | 21,44 | 21,53 | 21,12 | 21,13 | -1,26% | 2.762,00 |
| 07.09.2026 | 21,43 | 21,54 | 21,39 | 21,40 | -0,19% | 8.372,00 |
| 04.09.2026 | 21,52 | 21,73 | 21,44 | 21,44 | -0,33% | 9.519,00 |
| 03.09.2026 | 21,44 | 21,82 | 21,35 | 21,51 | 0,37% | 8.459,00 |
| 02.09.2026 | 21,92 | 21,96 | 21,33 | 21,43 | -2,15% | 5.889,00 |
| 01.09.2026 | 22,18 | 22,33 | 21,88 | 21,90 | -0,14% | 9.871,00 |
| 31.08.2026 | 22,47 | 22,49 | 21,86 | 21,93 | -2,53% | 3.208,00 |
| 28.08.2026 | 22,91 | 22,94 | 22,49 | 22,50 | -1,57% | 6.433,00 |
| 27.08.2026 | 22,20 | 22,92 | 22,13 | 22,86 | 3,53% | 8.423,00 |
| 26.08.2026 | 21,97 | 22,40 | 21,97 | 22,08 | 0,41% | 4.545,00 |
| 25.08.2026 | 21,98 | 22,18 | 21,86 | 21,99 | 0,64% | 4.310,00 |
| 24.08.2026 | 21,88 | 22,14 | 21,65 | 21,85 | -0,27% | 6.063,00 |
| 21.08.2026 | 21,97 | 22,08 | 21,88 | 21,91 | -0,18% | 8.082,00 |
| 20.08.2026 | 22,12 | 22,25 | 21,81 | 21,95 | -1,04% | 8.840,00 |
| 19.08.2026 | 21,86 | 22,38 | 21,80 | 22,18 | -1,64% | 3.918,00 |
| 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 |