20,640€
-1,34%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 17,47 | 17,49 | 17,28 | 17,35 | -0,60% | 1.330,00 |
| 09.12.2024 | 17,42 | 17,69 | 17,39 | 17,45 | 0,23% | 6.240,00 |
| 06.12.2024 | 17,34 | 17,53 | 17,30 | 17,41 | 0,40% | 1.833,00 |
| 05.12.2024 | 17,24 | 17,53 | 17,21 | 17,34 | 0,61% | 211,00 |
| 04.12.2024 | 16,90 | 17,38 | 16,87 | 17,24 | 2,10% | 2.770,00 |
| 03.12.2024 | 16,81 | 16,97 | 16,69 | 16,88 | 0,45% | 1.033,00 |
| 02.12.2024 | 17,08 | 17,17 | 16,60 | 16,81 | -1,93% | 3.039,00 |
| 29.11.2024 | 16,91 | 17,21 | 16,84 | 17,14 | 1,36% | 670,00 |
| 28.11.2024 | 16,84 | 17,07 | 16,81 | 16,91 | 0,39% | 2.704,00 |
| 27.11.2024 | 17,16 | 17,17 | 16,74 | 16,84 | -1,86% | 1.586,00 |
| 26.11.2024 | 17,46 | 17,46 | 17,01 | 17,16 | -1,72% | 2.710,00 |
| 25.11.2024 | 17,00 | 17,47 | 16,96 | 17,46 | 2,65% | 967,00 |
| 22.11.2024 | 16,93 | 17,12 | 16,78 | 17,01 | 0,50% | 1.070,00 |
| 21.11.2024 | 17,22 | 17,24 | 16,78 | 16,93 | -1,71% | 6.269,00 |
| 20.11.2024 | 17,70 | 17,79 | 16,97 | 17,22 | -2,52% | 2.635,00 |
| 19.11.2024 | 17,25 | 18,19 | 17,25 | 17,67 | 2,41% | 4.098,00 |
| 18.11.2024 | 17,54 | 17,58 | 17,17 | 17,25 | -1,65% | 3.010,00 |
| 15.11.2024 | 17,82 | 17,82 | 17,43 | 17,54 | -1,57% | 800,00 |
| 14.11.2024 | 17,14 | 17,96 | 17,01 | 17,82 | 4,00% | 3.918,00 |
| 13.11.2024 | 17,24 | 17,30 | 16,77 | 17,14 | -0,49% | 3.185,00 |
| 12.11.2024 | 17,72 | 17,72 | 17,21 | 17,22 | -2,90% | 4.226,00 |
| 11.11.2024 | 17,90 | 18,12 | 17,70 | 17,74 | -0,89% | 4.617,00 |
| 08.11.2024 | 18,09 | 18,16 | 17,63 | 17,90 | -1,11% | 20.641,00 |
| 07.11.2024 | 16,98 | 18,23 | 16,71 | 18,10 | 6,47% | 9.658,00 |
| 06.11.2024 | 15,27 | 17,32 | 15,17 | 17,00 | 10,68% | 14.366,00 |
| 05.11.2024 | 15,37 | 15,52 | 15,15 | 15,36 | -0,13% | 2.229,00 |
| 04.11.2024 | 15,43 | 15,64 | 15,30 | 15,38 | -0,32% | 2.080,00 |
| 01.11.2024 | 15,46 | 15,56 | 15,24 | 15,43 | -0,29% | 3.250,00 |
| 31.10.2024 | 16,22 | 16,22 | 15,43 | 15,47 | -4,62% | 7.837,00 |
| 30.10.2024 | 16,34 | 16,38 | 16,09 | 16,22 | -0,64% | 2.190,00 |
| 29.10.2024 | 16,46 | 16,54 | 16,18 | 16,33 | -0,85% | 1.880,00 |
| 28.10.2024 | 16,31 | 16,47 | 16,17 | 16,47 | 0,98% | 2.775,00 |
| 25.10.2024 | 16,21 | 16,32 | 16,03 | 16,31 | 0,62% | 1.755,00 |
| 24.10.2024 | 16,12 | 16,43 | 16,12 | 16,21 | 0,53% | 1.783,00 |
| 23.10.2024 | 16,32 | 16,33 | 15,97 | 16,12 | -1,13% | 2.047,00 |
| 22.10.2024 | 16,54 | 16,59 | 16,14 | 16,31 | -1,54% | 4.400,00 |
| 21.10.2024 | 16,74 | 16,86 | 16,44 | 16,56 | -1,08% | 4.467,00 |
| 18.10.2024 | 16,55 | 16,82 | 16,45 | 16,74 | 1,12% | 936,00 |
| 17.10.2024 | 17,11 | 17,13 | 16,51 | 16,56 | -3,33% | 5.988,00 |
| 16.10.2024 | 17,43 | 17,55 | 16,98 | 17,13 | -1,72% | 6.104,00 |
| 15.10.2024 | 17,29 | 17,66 | 17,09 | 17,43 | 0,81% | 6.094,00 |
| 14.10.2024 | 17,46 | 17,57 | 17,08 | 17,29 | -0,92% | 9.904,00 |
| 11.10.2024 | 16,59 | 17,50 | 16,52 | 17,45 | 5,15% | 5.725,00 |
| 10.10.2024 | 16,58 | 17,22 | 16,41 | 16,59 | 0,09% | 6.559,00 |
| 09.10.2024 | 16,34 | 16,58 | 16,30 | 16,58 | 1,44% | 257,00 |
| 08.10.2024 | 16,16 | 16,39 | 16,03 | 16,34 | 1,08% | 1.023,00 |
| 07.10.2024 | 16,24 | 16,41 | 16,08 | 16,17 | -0,25% | 1.164,00 |
| 04.10.2024 | 16,06 | 16,27 | 15,88 | 16,21 | 1,00% | 1.703,00 |
| 03.10.2024 | 16,11 | 16,16 | 15,87 | 16,05 | -0,43% | 2.068,00 |
| 02.10.2024 | 15,97 | 16,20 | 15,87 | 16,12 | 1,00% | 2.715,00 |
| 01.10.2024 | 16,11 | 16,17 | 15,86 | 15,96 | -1,05% | 5.614,00 |
| 30.09.2024 | 16,27 | 16,44 | 16,05 | 16,13 | -0,80% | 4.550,00 |