22,960€
-3,37%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 23,26 | 23,26 | 22,54 | 22,83 | -3,91% | 1.519,00 |
| 27.02.2026 | 23,59 | 24,35 | 23,48 | 23,76 | 1,84% | 10.630,00 |
| 26.02.2026 | 22,91 | 23,45 | 22,87 | 23,33 | -0,21% | 6.495,00 |
| 25.02.2026 | 23,06 | 23,65 | 23,05 | 23,38 | 1,17% | 3.943,00 |
| 24.02.2026 | 22,77 | 23,67 | 22,68 | 23,11 | 2,39% | 2.314,00 |
| 23.02.2026 | 23,38 | 23,38 | 22,55 | 22,57 | -3,46% | 3.891,00 |
| 20.02.2026 | 23,19 | 23,62 | 23,16 | 23,38 | 0,17% | 1.111,00 |
| 19.02.2026 | 23,60 | 23,79 | 23,22 | 23,34 | -1,27% | 1.718,00 |
| 18.02.2026 | 23,82 | 24,23 | 23,35 | 23,64 | 0,04% | 819,00 |
| 17.02.2026 | 23,66 | 23,81 | 23,34 | 23,63 | -0,63% | 1.898,00 |
| 16.02.2026 | 23,36 | 24,36 | 23,33 | 23,78 | 1,23% | 7.092,00 |
| 13.02.2026 | 22,98 | 23,64 | 22,90 | 23,49 | 1,42% | 7.679,00 |
| 12.02.2026 | 23,26 | 23,57 | 22,92 | 23,16 | -0,30% | 2.727,00 |
| 11.02.2026 | 23,29 | 23,38 | 22,74 | 23,23 | 0,00% | 3.547,00 |
| 10.02.2026 | 22,06 | 23,48 | 21,97 | 23,23 | 5,11% | 9.600,00 |
| 09.02.2026 | 21,99 | 22,40 | 21,76 | 22,10 | 1,42% | 3.712,00 |
| 06.02.2026 | 22,36 | 22,41 | 21,67 | 21,79 | -2,59% | 1.409,00 |
| 05.02.2026 | 22,42 | 23,03 | 22,11 | 22,37 | 0,04% | 5.776,00 |
| 04.02.2026 | 22,50 | 22,60 | 21,56 | 22,36 | -0,18% | 16.788,00 |
| 03.02.2026 | 23,64 | 23,74 | 22,30 | 22,40 | -4,56% | 13.925,00 |
| 02.02.2026 | 23,31 | 23,55 | 23,07 | 23,47 | 0,26% | 2.228,00 |
| 30.01.2026 | 23,15 | 23,57 | 23,08 | 23,41 | 0,47% | 201,00 |
| 29.01.2026 | 23,40 | 23,54 | 23,02 | 23,30 | -0,47% | 1.908,00 |
| 28.01.2026 | 23,51 | 23,51 | 23,05 | 23,41 | 0,52% | 2.722,00 |
| 27.01.2026 | 23,61 | 23,77 | 23,18 | 23,29 | -0,77% | 684,00 |
| 26.01.2026 | 23,55 | 23,66 | 23,27 | 23,47 | -1,22% | 604,00 |
| 23.01.2026 | 23,97 | 24,12 | 23,57 | 23,76 | -0,63% | 3.708,00 |
| 22.01.2026 | 23,91 | 24,45 | 23,66 | 23,91 | -0,17% | 3.234,00 |
| 21.01.2026 | 23,23 | 24,02 | 22,89 | 23,95 | 2,79% | 15.437,00 |
| 20.01.2026 | 24,17 | 24,19 | 23,21 | 23,30 | -3,24% | 424,00 |
| 19.01.2026 | 24,98 | 24,98 | 23,91 | 24,08 | -3,49% | 5.224,00 |
| 16.01.2026 | 24,66 | 25,11 | 24,61 | 24,95 | 0,69% | 677,00 |
| 15.01.2026 | 24,63 | 24,90 | 24,43 | 24,78 | 0,57% | 3.828,00 |
| 14.01.2026 | 24,92 | 25,19 | 24,53 | 24,64 | -1,12% | 3.100,00 |
| 13.01.2026 | 24,58 | 25,17 | 24,35 | 24,92 | 1,67% | 2.668,00 |
| 12.01.2026 | 25,21 | 25,39 | 24,32 | 24,51 | -2,70% | 4.508,00 |
| 09.01.2026 | 24,48 | 25,33 | 24,46 | 25,19 | 2,86% | 5.877,00 |
| 08.01.2026 | 24,30 | 24,75 | 24,11 | 24,49 | 0,41% | 4.572,00 |
| 07.01.2026 | 24,74 | 24,76 | 24,17 | 24,39 | -0,97% | 4.950,00 |
| 06.01.2026 | 23,39 | 24,76 | 23,39 | 24,63 | 5,17% | 8.137,00 |
| 05.01.2026 | 23,40 | 23,80 | 23,06 | 23,42 | 0,77% | 7.409,00 |
| 02.01.2026 | 22,88 | 23,41 | 22,83 | 23,24 | 2,51% | 3.040,00 |
| 30.12.2025 | 22,66 | 22,69 | 22,62 | 22,67 | -0,22% | - |
| 29.12.2025 | 22,79 | 22,95 | 22,57 | 22,72 | 0,00% | 1.582,00 |
| 23.12.2025 | 22,61 | 22,86 | 22,37 | 22,72 | 0,44% | 2.311,00 |
| 22.12.2025 | 22,74 | 22,80 | 22,39 | 22,62 | -0,40% | 2.793,00 |
| 19.12.2025 | 22,48 | 22,99 | 22,23 | 22,71 | 1,07% | 4.018,00 |
| 18.12.2025 | 22,50 | 22,73 | 22,37 | 22,47 | -0,40% | 1.986,00 |
| 17.12.2025 | 22,48 | 22,57 | 22,42 | 22,56 | 0,09% | - |
| 16.12.2025 | 22,89 | 22,92 | 22,35 | 22,54 | -1,87% | 5.613,00 |
| 15.12.2025 | 22,76 | 23,16 | 22,59 | 22,97 | 0,92% | 4.453,00 |
| 12.12.2025 | 22,45 | 23,13 | 22,43 | 22,76 | 1,29% | 14.808,00 |
| 11.12.2025 | 21,81 | 22,52 | 21,56 | 22,47 | 3,03% | 7.264,00 |
| 10.12.2025 | 21,98 | 22,02 | 21,65 | 21,81 | -1,00% | 2.050,00 |
| 09.12.2025 | 22,09 | 22,18 | 21,80 | 22,03 | -0,27% | 4.079,00 |
| 08.12.2025 | 22,54 | 22,69 | 21,83 | 22,09 | -2,52% | 10.976,00 |
| 05.12.2025 | 22,75 | 22,94 | 22,42 | 22,66 | -0,61% | 3.532,00 |
| 04.12.2025 | 22,65 | 22,99 | 22,65 | 22,80 | 0,80% | 3.342,00 |
| 03.12.2025 | 22,69 | 23,76 | 22,49 | 22,62 | -0,92% | 6.045,00 |
| 02.12.2025 | 23,22 | 23,22 | 22,66 | 22,83 | -1,08% | 2.526,00 |
| 01.12.2025 | 24,05 | 24,10 | 22,62 | 23,08 | -4,03% | 12.085,00 |
| 28.11.2025 | 24,02 | 24,31 | 23,89 | 24,05 | 0,08% | 65,00 |
| 27.11.2025 | 23,65 | 24,09 | 23,42 | 24,03 | 1,56% | 4.320,00 |
| 26.11.2025 | 23,63 | 23,88 | 23,40 | 23,66 | 0,21% | 3.415,00 |
| 25.11.2025 | 23,36 | 23,74 | 23,04 | 23,61 | 1,07% | 2.363,00 |
| 24.11.2025 | 23,05 | 23,42 | 22,75 | 23,36 | 3,27% | 2.395,00 |
| 21.11.2025 | 23,04 | 23,40 | 22,61 | 22,62 | -1,35% | 1.364,00 |
| 20.11.2025 | 23,75 | 23,93 | 22,91 | 22,93 | -2,67% | 7.718,00 |
| 19.11.2025 | 23,22 | 23,70 | 23,11 | 23,56 | 1,55% | 4.401,00 |
| 18.11.2025 | 22,71 | 23,20 | 22,65 | 23,20 | -0,26% | 680,00 |
| 17.11.2025 | 23,62 | 23,79 | 23,23 | 23,26 | -1,23% | 3.880,00 |
| 14.11.2025 | 23,66 | 23,78 | 23,01 | 23,55 | -0,08% | 5.236,00 |
| 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 |