23,210€
-1,53%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23,66 | 23,78 | 23,33 | 23,33 | -1,02% | 1.277,00 |
| 13.11.2025 | 23,40 | 23,97 | 23,30 | 23,57 | 2,17% | 12.680,00 |
| 12.11.2025 | 23,02 | 23,13 | 22,74 | 23,07 | 0,48% | 3.711,00 |
| 11.11.2025 | 22,96 | 23,02 | 22,55 | 22,96 | -0,22% | 5.828,00 |
| 10.11.2025 | 22,33 | 23,23 | 22,33 | 23,01 | 3,09% | 8.049,00 |
| 07.11.2025 | 22,06 | 22,38 | 21,74 | 22,32 | 1,22% | 1.235,00 |
| 06.11.2025 | 22,56 | 23,04 | 21,92 | 22,05 | -3,33% | 9.939,00 |
| 05.11.2025 | 21,11 | 22,89 | 21,00 | 22,81 | 6,74% | 46.625,00 |
| 04.11.2025 | 21,53 | 21,73 | 21,12 | 21,37 | -3,52% | 9.406,00 |
| 03.11.2025 | 22,76 | 22,95 | 22,15 | 22,15 | -1,69% | 11.517,00 |
| 31.10.2025 | 22,75 | 22,94 | 22,34 | 22,53 | -0,97% | 5.764,00 |
| 30.10.2025 | 22,68 | 23,32 | 22,30 | 22,75 | 0,71% | 14.864,00 |
| 29.10.2025 | 21,64 | 22,86 | 21,31 | 22,59 | 4,49% | 24.035,00 |
| 28.10.2025 | 24,99 | 24,99 | 21,07 | 21,62 | -13,55% | 116.463,00 |
| 27.10.2025 | 25,38 | 25,63 | 24,84 | 25,01 | -1,69% | 4.931,00 |
| 24.10.2025 | 25,55 | 25,67 | 25,44 | 25,44 | -0,47% | 1.022,00 |
| 23.10.2025 | 25,51 | 25,63 | 25,28 | 25,56 | 0,31% | 2.109,00 |
| 22.10.2025 | 25,88 | 25,89 | 25,33 | 25,48 | -1,51% | 3.715,00 |
| 21.10.2025 | 25,92 | 26,17 | 25,69 | 25,87 | -0,19% | 2.142,00 |
| 20.10.2025 | 25,29 | 25,95 | 25,19 | 25,92 | 2,41% | 7.023,00 |
| 17.10.2025 | 25,61 | 25,67 | 25,10 | 25,31 | -1,29% | 1.757,00 |
| 16.10.2025 | 25,47 | 26,00 | 25,29 | 25,64 | 0,39% | 880,00 |
| 15.10.2025 | 25,52 | 25,61 | 25,19 | 25,54 | 1,96% | 189,00 |
| 14.10.2025 | 25,54 | 25,57 | 24,94 | 25,05 | -1,92% | 1.320,00 |
| 13.10.2025 | 25,70 | 25,94 | 25,33 | 25,54 | -0,27% | 4.012,00 |
| 10.10.2025 | 26,57 | 26,71 | 25,53 | 25,61 | -3,25% | 2.012,00 |
| 09.10.2025 | 26,79 | 27,61 | 26,05 | 26,47 | -0,86% | 6.628,00 |
| 08.10.2025 | 26,68 | 26,82 | 26,56 | 26,70 | 0,11% | 2.098,00 |
| 07.10.2025 | 26,74 | 26,81 | 26,41 | 26,67 | -0,26% | 2.335,00 |
| 06.10.2025 | 26,48 | 26,83 | 26,29 | 26,74 | 1,60% | 1.298,00 |
| 03.10.2025 | 27,03 | 27,15 | 26,27 | 26,32 | -2,55% | 1.570,00 |
| 02.10.2025 | 27,08 | 27,25 | 26,62 | 27,01 | 0,04% | 3.106,00 |
| 01.10.2025 | 27,32 | 27,36 | 26,75 | 27,00 | -0,99% | 4.851,00 |
| 30.09.2025 | 27,74 | 27,88 | 27,23 | 27,27 | -1,16% | 2.508,00 |
| 29.09.2025 | 27,31 | 27,65 | 27,06 | 27,59 | 1,03% | 2.815,00 |
| 26.09.2025 | 27,43 | 27,65 | 27,11 | 27,31 | -0,58% | 12.514,00 |
| 25.09.2025 | 28,23 | 28,33 | 26,88 | 27,47 | -2,66% | 5.391,00 |
| 24.09.2025 | 27,88 | 28,29 | 27,85 | 28,22 | 0,00% | 8.179,00 |
| 23.09.2025 | 27,76 | 28,32 | 27,72 | 28,22 | 1,66% | 5.412,00 |
| 22.09.2025 | 27,10 | 27,76 | 27,06 | 27,76 | 2,32% | 2.841,00 |
| 19.09.2025 | 27,26 | 27,31 | 26,72 | 27,13 | -0,22% | 2.824,00 |
| 18.09.2025 | 26,45 | 27,62 | 26,42 | 27,19 | 3,42% | 9.231,00 |
| 17.09.2025 | 24,84 | 26,48 | 24,80 | 26,29 | 6,05% | 24.127,00 |
| 16.09.2025 | 25,31 | 25,34 | 24,74 | 24,79 | -1,94% | 2.361,00 |
| 15.09.2025 | 25,40 | 25,68 | 25,00 | 25,28 | -0,43% | 1.957,00 |
| 12.09.2025 | 24,88 | 25,60 | 24,85 | 25,39 | 2,09% | 3.149,00 |
| 11.09.2025 | 24,70 | 25,17 | 24,65 | 24,87 | 0,24% | 9.443,00 |
| 10.09.2025 | 24,90 | 25,17 | 24,67 | 24,81 | -0,52% | 455,00 |
| 09.09.2025 | 25,15 | 25,32 | 24,77 | 24,94 | 0,08% | 4.158,00 |
| 08.09.2025 | 24,30 | 25,01 | 24,28 | 24,92 | 2,64% | 2.358,00 |
| 05.09.2025 | 23,98 | 24,61 | 23,98 | 24,28 | 1,25% | 3.572,00 |
| 04.09.2025 | 23,95 | 24,13 | 23,89 | 23,98 | 0,17% | 5.614,00 |
| 03.09.2025 | 24,11 | 24,33 | 23,73 | 23,94 | -0,75% | 2.475,00 |
| 02.09.2025 | 24,40 | 24,98 | 23,81 | 24,12 | -1,59% | 11.208,00 |
| 01.09.2025 | 24,55 | 24,73 | 24,15 | 24,51 | -0,16% | 14.227,00 |
| 29.08.2025 | 24,90 | 25,09 | 24,38 | 24,55 | -1,48% | 2.284,00 |
| 28.08.2025 | 23,84 | 24,97 | 23,84 | 24,92 | 4,27% | 6.722,00 |
| 27.08.2025 | 24,13 | 24,15 | 23,76 | 23,90 | -0,91% | 8.014,00 |
| 26.08.2025 | 24,43 | 24,43 | 23,94 | 24,12 | -1,23% | 2.019,00 |
| 25.08.2025 | 24,10 | 24,52 | 23,97 | 24,42 | 1,12% | 1.576,00 |
| 22.08.2025 | 24,12 | 24,41 | 23,90 | 24,15 | 0,08% | 1.600,00 |
| 21.08.2025 | 24,11 | 24,23 | 23,90 | 24,13 | 0,08% | 4.285,00 |
| 20.08.2025 | 24,48 | 24,50 | 24,00 | 24,11 | -1,79% | 4.666,00 |
| 19.08.2025 | 25,28 | 25,44 | 24,23 | 24,55 | -2,89% | 12.917,00 |
| 18.08.2025 | 25,28 | 25,33 | 24,84 | 25,28 | 0,08% | 5.520,00 |
| 15.08.2025 | 25,45 | 25,56 | 25,02 | 25,26 | -0,55% | 1.942,00 |
| 14.08.2025 | 25,59 | 25,69 | 25,22 | 25,40 | -0,90% | 3.480,00 |
| 13.08.2025 | 25,81 | 26,13 | 25,49 | 25,63 | -0,70% | 1.091,00 |
| 12.08.2025 | 26,17 | 26,48 | 25,60 | 25,81 | -1,38% | 1.547,00 |
| 11.08.2025 | 25,91 | 26,29 | 25,71 | 26,17 | 1,16% | 2.167,00 |
| 08.08.2025 | 26,07 | 26,14 | 25,53 | 25,87 | -0,50% | 3.892,00 |
| 07.08.2025 | 25,57 | 26,41 | 25,34 | 26,00 | 1,68% | 18.394,00 |
| 06.08.2025 | 27,45 | 28,59 | 24,57 | 25,57 | -6,64% | 42.788,00 |
| 05.08.2025 | 27,37 | 27,82 | 27,29 | 27,39 | 0,07% | 1.500,00 |
| 04.08.2025 | 27,34 | 27,58 | 26,81 | 27,37 | -0,26% | 2.505,00 |
| 01.08.2025 | 28,50 | 28,50 | 27,03 | 27,44 | -3,45% | 5.115,00 |
| 31.07.2025 | 28,64 | 29,02 | 28,13 | 28,42 | -0,80% | 6.916,00 |
| 30.07.2025 | 28,42 | 28,82 | 28,39 | 28,65 | 0,67% | 2.510,00 |
| 29.07.2025 | 28,14 | 28,56 | 28,05 | 28,46 | 1,25% | 1.447,00 |
| 28.07.2025 | 28,52 | 28,97 | 27,98 | 28,11 | -0,88% | 2.954,00 |
| 25.07.2025 | 28,35 | 28,78 | 27,85 | 28,36 | 0,07% | 3.496,00 |
| 24.07.2025 | 27,83 | 28,70 | 27,68 | 28,34 | 1,83% | 1.227,00 |
| 23.07.2025 | 27,54 | 28,02 | 27,14 | 27,83 | 1,68% | 7.048,00 |
| 22.07.2025 | 27,88 | 28,39 | 27,18 | 27,37 | -1,76% | 9.177,00 |
| 21.07.2025 | 28,40 | 28,85 | 27,81 | 27,86 | -1,59% | 4.067,00 |
| 18.07.2025 | 28,29 | 28,96 | 28,23 | 28,31 | 0,04% | 5.001,00 |
| 17.07.2025 | 27,86 | 28,94 | 27,86 | 28,30 | 1,58% | 9.166,00 |
| 16.07.2025 | 26,71 | 27,94 | 0,00 | 27,86 | 4,31% | 20.214,00 |
| 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% | - |