26,690€
6,38%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 25,10 | 26,99 | 25,09 | 26,71 | 6,46% | 20.598,00 |
| 14.07.2025 | 25,68 | 25,71 | 24,79 | 25,09 | -2,68% | 7.948,00 |
| 11.07.2025 | 26,57 | 26,58 | 0,00 | 25,78 | -3,01% | 3.588,00 |
| 10.07.2025 | 26,66 | 26,87 | 26,41 | 26,58 | -0,49% | 6.461,00 |
| 09.07.2025 | 25,97 | 26,73 | 0,00 | 26,71 | 2,93% | 12.801,00 |
| 08.07.2025 | 25,68 | 26,19 | 25,66 | 25,95 | 1,21% | 4.483,00 |
| 07.07.2025 | 25,55 | 25,78 | 0,00 | 25,64 | 0,67% | 6.644,00 |
| 04.07.2025 | 25,39 | 25,98 | 25,32 | 25,47 | 0,32% | 6.758,00 |
| 03.07.2025 | 25,18 | 25,45 | 0,00 | 25,39 | 0,99% | 9.770,00 |
| 02.07.2025 | 25,23 | 25,33 | 24,78 | 25,14 | -0,24% | 2.333,00 |
| 01.07.2025 | 24,93 | 25,72 | 24,81 | 25,20 | 1,04% | - |
| 30.06.2025 | 24,35 | 25,04 | 24,31 | 24,94 | 2,63% | - |
| 27.06.2025 | 24,09 | 24,57 | 24,08 | 24,30 | 1,00% | - |
| 26.06.2025 | 23,54 | 24,12 | 23,54 | 24,06 | 2,21% | - |
| 25.06.2025 | 23,66 | 24,21 | 23,48 | 23,54 | -0,51% | - |
| 24.06.2025 | 23,63 | 23,98 | 23,36 | 23,66 | 1,41% | 1.833,00 |
| 23.06.2025 | 23,25 | 23,63 | 22,90 | 23,33 | -1,31% | 1.670,00 |
| 20.06.2025 | 23,23 | 23,90 | 23,14 | 23,64 | 1,90% | 2.675,00 |
| 19.06.2025 | 24,18 | 24,41 | 22,68 | 23,20 | -4,25% | 4.661,00 |
| 18.06.2025 | 23,73 | 24,31 | 23,54 | 24,23 | 2,11% | 4.937,00 |
| 17.06.2025 | 24,29 | 24,29 | 23,23 | 23,73 | -2,39% | 6.456,00 |
| 16.06.2025 | 23,15 | 24,39 | 23,10 | 24,31 | 5,01% | 2.471,00 |
| 13.06.2025 | 23,16 | 23,60 | 22,72 | 23,15 | -1,49% | 3.305,00 |
| 12.06.2025 | 24,42 | 24,56 | 23,30 | 23,50 | -4,00% | 6.020,00 |
| 11.06.2025 | 24,71 | 24,85 | 24,34 | 24,48 | -0,93% | 2.484,00 |
| 10.06.2025 | 22,97 | 24,81 | 22,91 | 24,71 | 7,53% | 16.639,00 |
| 09.06.2025 | 22,93 | 23,06 | 22,58 | 22,98 | 0,22% | 290,00 |
| 06.06.2025 | 22,99 | 23,10 | 22,85 | 22,93 | -0,30% | 4.205,00 |
| 05.06.2025 | 23,26 | 23,42 | 22,68 | 23,00 | -1,29% | 2.503,00 |
| 04.06.2025 | 23,44 | 23,64 | 22,95 | 23,30 | -0,51% | 6.731,00 |
| 03.06.2025 | 22,72 | 23,47 | 22,50 | 23,42 | 3,17% | 2.593,00 |
| 02.06.2025 | 22,96 | 23,08 | 22,05 | 22,70 | -1,48% | 3.721,00 |
| 30.05.2025 | 23,04 | 23,46 | 22,82 | 23,04 | 0,00% | 1.590,00 |
| 29.05.2025 | 23,12 | 23,36 | 22,85 | 23,04 | -0,26% | 210,00 |
| 28.05.2025 | 23,09 | 23,32 | 22,97 | 23,10 | 0,04% | 1.400,00 |
| 27.05.2025 | 22,47 | 23,38 | 22,36 | 23,09 | 2,53% | 5.906,00 |
| 26.05.2025 | 22,50 | 22,83 | 22,18 | 22,52 | 0,99% | 4.518,00 |
| 23.05.2025 | 22,78 | 22,98 | 21,66 | 22,30 | -2,58% | 9.642,00 |
| 22.05.2025 | 22,65 | 23,12 | 22,62 | 22,89 | 0,57% | 1.906,00 |
| 21.05.2025 | 22,88 | 23,03 | 22,57 | 22,76 | -1,00% | 1.535,00 |
| 20.05.2025 | 22,89 | 23,06 | 22,72 | 22,99 | 0,00% | 2.865,00 |
| 19.05.2025 | 22,86 | 23,05 | 22,70 | 22,99 | 0,04% | 1.156,00 |
| 16.05.2025 | 22,98 | 23,13 | 22,81 | 22,98 | -0,13% | 315,00 |
| 15.05.2025 | 22,73 | 23,10 | 22,44 | 23,01 | 0,57% | 2.672,00 |
| 14.05.2025 | 23,20 | 23,47 | 22,70 | 22,88 | -1,38% | 8.625,00 |
| 13.05.2025 | 23,22 | 24,00 | 22,70 | 23,20 | 0,00% | 3.252,00 |
| 12.05.2025 | 23,00 | 23,54 | 22,74 | 23,20 | 0,87% | 4.924,00 |
| 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 |