23,020€
-0,69%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,18 | 23,38 | 22,88 | 23,00 | -0,78% | 6.532,00 |
| 08.05.2025 | 22,84 | 23,29 | 22,77 | 23,18 | 1,49% | 5.217,00 |
| 07.05.2025 | 23,30 | 23,86 | 22,58 | 22,84 | -1,97% | 4.342,00 |
| 06.05.2025 | 22,28 | 23,73 | 22,27 | 23,30 | 4,11% | 17.313,00 |
| 05.05.2025 | 21,47 | 22,41 | 21,26 | 22,38 | 4,00% | 3.248,00 |
| 02.05.2025 | 21,23 | 21,88 | 21,18 | 21,52 | 1,32% | 4.911,00 |
| 30.04.2025 | 21,42 | 21,56 | 20,85 | 21,24 | -0,93% | 3.825,00 |
| 29.04.2025 | 21,65 | 21,78 | 21,32 | 21,44 | -0,97% | 4.631,00 |
| 28.04.2025 | 21,97 | 22,20 | 21,55 | 21,65 | -1,46% | 4.360,00 |
| 25.04.2025 | 21,93 | 22,30 | 21,70 | 21,97 | 0,23% | 8.487,00 |
| 24.04.2025 | 22,06 | 22,15 | 21,55 | 21,92 | -0,68% | 2.317,00 |
| 23.04.2025 | 21,81 | 22,43 | 21,69 | 22,07 | 1,10% | 4.626,00 |
| 22.04.2025 | 21,92 | 21,95 | 21,32 | 21,83 | -0,41% | 4.835,00 |
| 17.04.2025 | 21,91 | 22,34 | 21,73 | 21,92 | 0,83% | 1.085,00 |
| 16.04.2025 | 22,11 | 22,20 | 21,63 | 21,74 | -2,12% | 4.271,00 |
| 15.04.2025 | 21,68 | 22,28 | 21,60 | 22,21 | 1,93% | 4.554,00 |
| 14.04.2025 | 21,18 | 21,93 | 21,18 | 21,79 | 2,88% | 2.244,00 |
| 11.04.2025 | 20,65 | 21,40 | 20,36 | 21,18 | 2,67% | 3.399,00 |
| 10.04.2025 | 21,49 | 22,79 | 20,07 | 20,63 | -4,00% | 8.276,00 |
| 09.04.2025 | 19,69 | 21,86 | 19,53 | 21,49 | 8,54% | 6.490,00 |
| 08.04.2025 | 20,75 | 21,08 | 19,58 | 19,80 | -4,58% | 7.361,00 |
| 07.04.2025 | 20,39 | 21,48 | 18,35 | 20,75 | 2,17% | 22.010,00 |
| 04.04.2025 | 22,09 | 22,15 | 19,91 | 20,31 | -8,14% | 19.685,00 |
| 03.04.2025 | 21,84 | 22,49 | 21,02 | 22,11 | -1,56% | 3.037,00 |
| 02.04.2025 | 23,04 | 23,08 | 22,08 | 22,46 | -2,60% | 2.737,00 |
| 01.04.2025 | 22,43 | 23,11 | 22,26 | 23,06 | 2,99% | 4.028,00 |
| 31.03.2025 | 22,11 | 22,64 | 21,68 | 22,39 | 1,27% | 7.036,00 |
| 28.03.2025 | 23,10 | 23,14 | 21,95 | 22,11 | -4,24% | 12.633,00 |
| 27.03.2025 | 24,19 | 25,51 | 22,73 | 23,09 | -4,94% | 32.966,00 |
| 26.03.2025 | 25,12 | 25,34 | 24,12 | 24,29 | -3,27% | 7.558,00 |
| 25.03.2025 | 24,91 | 25,22 | 24,73 | 25,11 | 1,01% | 2.981,00 |
| 24.03.2025 | 25,72 | 26,09 | 24,77 | 24,86 | -3,34% | 9.781,00 |
| 21.03.2025 | 25,02 | 25,84 | 24,64 | 25,72 | 2,80% | 6.250,00 |
| 20.03.2025 | 25,72 | 25,92 | 24,58 | 25,02 | -2,87% | 7.465,00 |
| 19.03.2025 | 26,00 | 26,17 | 25,31 | 25,76 | -0,81% | 3.914,00 |
| 18.03.2025 | 24,85 | 26,15 | 24,83 | 25,97 | 4,51% | 13.354,00 |
| 17.03.2025 | 24,24 | 25,03 | 24,18 | 24,85 | 2,10% | 3.911,00 |
| 14.03.2025 | 23,13 | 24,42 | 22,92 | 24,34 | 6,10% | 5.070,00 |
| 13.03.2025 | 23,25 | 23,29 | 22,77 | 22,94 | -1,42% | 2.146,00 |
| 12.03.2025 | 23,27 | 23,44 | 22,87 | 23,27 | 0,78% | 3.046,00 |
| 11.03.2025 | 22,82 | 23,48 | 22,53 | 23,09 | 1,23% | 7.848,00 |
| 10.03.2025 | 23,51 | 24,27 | 22,23 | 22,81 | -4,84% | 6.976,00 |
| 07.03.2025 | 23,62 | 24,04 | 23,39 | 23,97 | 1,40% | 6.444,00 |
| 06.03.2025 | 23,42 | 24,57 | 23,42 | 23,64 | 0,94% | 13.131,00 |
| 05.03.2025 | 21,44 | 23,84 | 21,39 | 23,42 | 10,06% | 25.342,00 |
| 04.03.2025 | 21,36 | 21,43 | 20,61 | 21,28 | -0,37% | 4.820,00 |
| 03.03.2025 | 20,94 | 21,62 | 20,90 | 21,36 | 2,30% | 6.175,00 |
| 28.02.2025 | 20,80 | 21,07 | 20,57 | 20,88 | -0,10% | 2.275,00 |
| 27.02.2025 | 21,65 | 21,68 | 20,88 | 20,90 | -3,51% | 6.110,00 |
| 26.02.2025 | 21,51 | 21,94 | 21,42 | 21,66 | 0,65% | 3.785,00 |
| 25.02.2025 | 21,01 | 21,75 | 20,87 | 21,52 | 2,43% | 6.658,00 |
| 24.02.2025 | 20,90 | 21,30 | 20,85 | 21,01 | 1,69% | 4.796,00 |
| 21.02.2025 | 20,94 | 21,20 | 20,58 | 20,66 | -1,24% | 2.441,00 |
| 20.02.2025 | 20,46 | 22,19 | 20,46 | 20,92 | 2,35% | 11.535,00 |
| 19.02.2025 | 21,03 | 21,24 | 20,22 | 20,44 | -2,81% | 8.842,00 |
| 18.02.2025 | 21,58 | 21,61 | 20,92 | 21,03 | -2,55% | 7.775,00 |
| 17.02.2025 | 20,49 | 21,59 | 20,36 | 21,58 | 5,17% | 7.520,00 |
| 14.02.2025 | 19,89 | 21,03 | 19,87 | 20,52 | 3,19% | 9.730,00 |
| 13.02.2025 | 19,78 | 20,14 | 19,64 | 19,89 | 0,58% | 8.901,00 |
| 12.02.2025 | 19,91 | 20,05 | 19,69 | 19,77 | -0,70% | 1.665,00 |
| 11.02.2025 | 19,61 | 19,99 | 19,53 | 19,91 | 1,58% | 4.425,00 |
| 10.02.2025 | 19,64 | 19,78 | 19,57 | 19,60 | -0,20% | 2.058,00 |
| 07.02.2025 | 19,71 | 20,06 | 19,55 | 19,64 | -0,33% | 5.097,00 |
| 06.02.2025 | 19,41 | 19,98 | 19,36 | 19,71 | 1,55% | 11.169,00 |
| 05.02.2025 | 19,25 | 19,43 | 19,05 | 19,41 | 0,81% | 2.450,00 |
| 04.02.2025 | 19,38 | 19,42 | 18,96 | 19,25 | -0,67% | 4.170,00 |
| 03.02.2025 | 19,30 | 19,44 | 18,78 | 19,38 | -1,17% | 8.861,00 |
| 31.01.2025 | 19,45 | 19,81 | 19,44 | 19,61 | 0,49% | 5.980,00 |
| 30.01.2025 | 19,17 | 19,75 | 19,06 | 19,52 | 1,91% | 7.044,00 |
| 29.01.2025 | 19,40 | 19,64 | 18,99 | 19,15 | -1,14% | 5.689,00 |
| 28.01.2025 | 18,91 | 19,40 | 18,75 | 19,37 | 2,19% | 5.292,00 |
| 27.01.2025 | 19,52 | 19,52 | 18,43 | 18,96 | -2,87% | 10.868,00 |
| 24.01.2025 | 19,45 | 19,60 | 19,35 | 19,52 | 0,31% | 7.004,00 |
| 23.01.2025 | 19,93 | 19,99 | 19,16 | 19,46 | -2,41% | 7.553,00 |
| 22.01.2025 | 19,56 | 20,25 | 19,45 | 19,94 | 1,89% | 10.157,00 |
| 21.01.2025 | 18,32 | 19,58 | 18,24 | 19,57 | 6,80% | 18.718,00 |
| 20.01.2025 | 18,20 | 18,56 | 18,05 | 18,32 | 0,60% | 8.539,00 |
| 17.01.2025 | 17,97 | 18,25 | 17,78 | 18,21 | 1,34% | 7.882,00 |
| 16.01.2025 | 18,09 | 18,31 | 17,75 | 17,97 | -0,66% | 3.108,00 |
| 15.01.2025 | 17,61 | 18,19 | 17,51 | 18,09 | 2,67% | 5.034,00 |
| 14.01.2025 | 17,84 | 17,97 | 17,42 | 17,62 | -1,23% | 4.243,00 |
| 13.01.2025 | 19,09 | 19,09 | 17,14 | 17,84 | -6,55% | 25.295,00 |
| 10.01.2025 | 19,51 | 19,51 | 19,06 | 19,09 | -2,13% | 3.751,00 |
| 09.01.2025 | 19,45 | 19,68 | 19,23 | 19,51 | 0,28% | 1.955,00 |
| 08.01.2025 | 19,73 | 19,77 | 19,20 | 19,45 | -1,37% | 3.190,00 |
| 07.01.2025 | 19,77 | 19,96 | 19,69 | 19,72 | -0,25% | 590,00 |
| 06.01.2025 | 19,89 | 20,03 | 19,55 | 19,77 | -0,60% | 1.363,00 |
| 03.01.2025 | 20,00 | 20,11 | 19,71 | 19,89 | -0,48% | 2.209,00 |
| 02.01.2025 | 19,39 | 20,06 | 19,39 | 19,99 | 3,07% | 4.848,00 |
| 30.12.2024 | 19,55 | 19,62 | 19,20 | 19,39 | -0,31% | 3.182,00 |
| 27.12.2024 | 19,18 | 19,76 | 19,16 | 19,45 | 1,43% | 5.475,00 |
| 23.12.2024 | 19,06 | 19,52 | 18,81 | 19,18 | 0,71% | 4.223,00 |
| 20.12.2024 | 19,35 | 19,35 | 18,49 | 19,04 | -1,58% | 8.710,00 |
| 19.12.2024 | 19,35 | 19,84 | 18,96 | 19,35 | 0,00% | 5.408,00 |
| 18.12.2024 | 17,93 | 19,95 | 17,93 | 19,35 | 7,83% | 22.834,00 |
| 17.12.2024 | 18,28 | 18,28 | 17,87 | 17,94 | -1,86% | 9.729,00 |
| 16.12.2024 | 18,66 | 18,80 | 17,99 | 18,28 | -2,01% | 8.879,00 |
| 13.12.2024 | 18,54 | 18,80 | 18,46 | 18,66 | 0,62% | 1.926,00 |
| 12.12.2024 | 18,71 | 19,01 | 18,37 | 18,54 | -0,99% | 9.028,00 |
| 11.12.2024 | 17,35 | 18,74 | 17,35 | 18,73 | 7,96% | 14.389,00 |