16,020€
-3,06%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,53 | 16,60 | 16,00 | 16,02 | -3,06% | 1.985,00 |
| 19.09.2024 | 15,98 | 16,72 | 15,95 | 16,53 | 3,44% | 3.743,00 |
| 18.09.2024 | 16,00 | 16,13 | 15,82 | 15,98 | -0,16% | 3.675,00 |
| 17.09.2024 | 16,36 | 16,36 | 15,91 | 16,00 | -2,11% | 1.786,00 |
| 16.09.2024 | 16,31 | 16,47 | 15,95 | 16,35 | 0,25% | 2.580,00 |
| 13.09.2024 | 16,24 | 16,36 | 16,14 | 16,31 | 0,43% | 1.850,00 |
| 12.09.2024 | 16,18 | 16,59 | 15,96 | 16,24 | 0,34% | 2.148,00 |
| 11.09.2024 | 15,83 | 16,34 | 15,62 | 16,18 | 2,28% | 1.500,00 |
| 10.09.2024 | 15,83 | 15,87 | 15,67 | 15,82 | -0,22% | 890,00 |
| 09.09.2024 | 15,83 | 15,94 | 15,56 | 15,86 | 0,54% | 8.961,00 |
| 06.09.2024 | 16,08 | 16,16 | 15,75 | 15,77 | -1,90% | 5.799,00 |
| 05.09.2024 | 16,17 | 16,34 | 15,99 | 16,08 | -0,62% | 5.390,00 |
| 04.09.2024 | 16,45 | 16,46 | 15,97 | 16,18 | -1,67% | 3.211,00 |
| 03.09.2024 | 16,86 | 16,88 | 16,31 | 16,45 | -2,40% | 4.988,00 |
| 02.09.2024 | 17,03 | 17,11 | 16,56 | 16,86 | -1,11% | 3.024,00 |
| 30.08.2024 | 16,79 | 17,12 | 16,76 | 17,05 | 1,55% | 2.364,00 |
| 29.08.2024 | 16,52 | 16,98 | 16,44 | 16,79 | 1,70% | 1.149,00 |
| 28.08.2024 | 16,60 | 16,70 | 16,42 | 16,51 | -0,57% | 2.621,00 |
| 27.08.2024 | 16,62 | 16,72 | 16,56 | 16,60 | 0,03% | 3.733,00 |
| 26.08.2024 | 16,88 | 16,89 | 16,57 | 16,60 | -1,60% | 3.520,00 |
| 23.08.2024 | 16,76 | 16,96 | 16,72 | 16,87 | 0,66% | 495,00 |
| 22.08.2024 | 16,95 | 17,02 | 16,69 | 16,76 | -1,12% | 671,00 |
| 21.08.2024 | 16,60 | 16,98 | 16,59 | 16,95 | 2,08% | 330,00 |
| 20.08.2024 | 16,94 | 17,08 | 16,50 | 16,60 | -1,89% | 2.932,00 |
| 19.08.2024 | 16,84 | 17,07 | 16,80 | 16,92 | 0,50% | 1.497,00 |
| 16.08.2024 | 16,91 | 17,03 | 16,79 | 16,84 | -0,44% | 1.018,00 |
| 15.08.2024 | 16,82 | 16,99 | 16,59 | 16,91 | 0,54% | 4.995,00 |
| 14.08.2024 | 16,70 | 16,89 | 16,53 | 16,82 | 0,75% | 1.165,00 |
| 13.08.2024 | 16,76 | 16,96 | 16,48 | 16,70 | -0,24% | 600,00 |
| 12.08.2024 | 16,81 | 17,00 | 16,33 | 16,74 | -0,24% | 2.713,00 |
| 09.08.2024 | 16,86 | 17,10 | 16,62 | 16,78 | -0,62% | 1.527,00 |
| 08.08.2024 | 16,99 | 17,07 | 16,34 | 16,88 | -0,27% | 9.064,00 |
| 07.08.2024 | 18,02 | 18,99 | 16,78 | 16,93 | -5,79% | 16.305,00 |
| 06.08.2024 | 17,09 | 18,13 | 17,09 | 17,97 | 5,00% | 3.084,00 |
| 05.08.2024 | 18,54 | 18,54 | 16,27 | 17,11 | -7,61% | 7.376,00 |
| 02.08.2024 | 19,27 | 19,32 | 18,17 | 18,52 | -4,34% | 2.736,00 |
| 01.08.2024 | 19,64 | 19,70 | 19,18 | 19,36 | -1,38% | 308,00 |
| 31.07.2024 | 19,42 | 19,79 | 19,11 | 19,63 | 1,21% | 1.605,00 |
| 30.07.2024 | 19,39 | 19,52 | 19,21 | 19,40 | 0,03% | 100,00 |
| 29.07.2024 | 19,64 | 19,67 | 19,29 | 19,39 | -1,27% | 850,00 |
| 26.07.2024 | 19,55 | 19,65 | 19,20 | 19,64 | 0,51% | 383,00 |
| 25.07.2024 | 19,90 | 19,95 | 19,34 | 19,54 | -1,91% | 1.601,00 |
| 24.07.2024 | 19,83 | 20,37 | 19,79 | 19,92 | 0,43% | 1.500,00 |
| 23.07.2024 | 20,21 | 20,27 | 19,70 | 19,84 | -1,90% | 560,00 |
| 22.07.2024 | 19,59 | 20,35 | 19,56 | 20,22 | 3,22% | 541,00 |
| 19.07.2024 | 19,85 | 19,88 | 19,49 | 19,59 | -1,41% | 200,00 |
| 18.07.2024 | 19,80 | 20,02 | 19,63 | 19,87 | 0,48% | 150,00 |
| 17.07.2024 | 20,02 | 20,14 | 19,66 | 19,78 | -1,22% | 2.180,00 |
| 16.07.2024 | 20,08 | 20,23 | 20,00 | 20,02 | -0,30% | 499,00 |
| 15.07.2024 | 20,29 | 20,34 | 20,05 | 20,08 | -1,03% | 330,00 |
| 12.07.2024 | 20,05 | 20,42 | 20,00 | 20,29 | 1,35% | 300,00 |
| 11.07.2024 | 19,83 | 20,16 | 19,73 | 20,02 | 0,98% | 341,00 |
| 10.07.2024 | 19,58 | 19,91 | 19,36 | 19,83 | 1,25% | 290,00 |
| 09.07.2024 | 20,22 | 20,28 | 19,50 | 19,58 | -3,17% | 610,00 |
| 08.07.2024 | 20,30 | 20,42 | 20,05 | 20,22 | 0,00% | 1.120,00 |
| 05.07.2024 | 20,08 | 20,33 | 19,92 | 20,22 | 0,62% | 10.375,00 |
| 04.07.2024 | 19,96 | 20,34 | 19,77 | 20,10 | 0,65% | 2.185,00 |
| 03.07.2024 | 19,33 | 20,25 | 19,31 | 19,97 | 3,50% | 3.935,00 |
| 02.07.2024 | 19,16 | 19,43 | 19,00 | 19,29 | 0,68% | 309,00 |
| 01.07.2024 | 19,24 | 19,45 | 18,85 | 19,16 | -0,52% | 1.195,00 |
| 28.06.2024 | 19,08 | 19,39 | 19,04 | 19,26 | 0,89% | 366,00 |
| 27.06.2024 | 19,23 | 19,35 | 19,00 | 19,09 | -0,60% | 1.230,00 |
| 26.06.2024 | 19,32 | 19,60 | 18,95 | 19,21 | -0,60% | 1.364,00 |
| 25.06.2024 | 19,54 | 19,57 | 18,90 | 19,32 | -1,13% | 2.447,00 |
| 24.06.2024 | 19,95 | 20,32 | 19,47 | 19,54 | -2,13% | 254,00 |
| 21.06.2024 | 20,30 | 20,37 | 19,94 | 19,97 | -1,65% | 1.560,00 |
| 20.06.2024 | 19,98 | 20,42 | 19,90 | 20,30 | 1,60% | 790,00 |
| 19.06.2024 | 20,28 | 20,37 | 19,87 | 19,98 | -1,48% | 1.265,00 |
| 18.06.2024 | 20,32 | 20,45 | 20,05 | 20,28 | -0,29% | 20,00 |
| 17.06.2024 | 20,33 | 20,52 | 20,01 | 20,34 | 0,30% | 419,00 |
| 14.06.2024 | 20,72 | 20,78 | 19,96 | 20,28 | -2,12% | 3.466,00 |
| 13.06.2024 | 21,69 | 21,71 | 20,12 | 20,72 | -4,56% | 5.440,00 |
| 12.06.2024 | 21,45 | 21,98 | 21,43 | 21,71 | 1,21% | 556,00 |
| 11.06.2024 | 21,91 | 22,20 | 21,39 | 21,45 | -2,10% | 1.595,00 |
| 10.06.2024 | 21,55 | 21,91 | 21,41 | 21,91 | 1,58% | 1.186,00 |
| 07.06.2024 | 22,06 | 22,06 | 21,46 | 21,57 | -2,22% | 1.130,00 |
| 06.06.2024 | 22,32 | 22,44 | 21,96 | 22,06 | -1,21% | 1.890,00 |
| 05.06.2024 | 21,75 | 22,36 | 21,68 | 22,33 | 2,67% | 1.655,00 |
| 04.06.2024 | 21,88 | 22,02 | 21,62 | 21,75 | -0,59% | 1.490,00 |
| 03.06.2024 | 21,66 | 22,00 | 21,66 | 21,88 | 0,92% | 982,00 |
| 31.05.2024 | 21,67 | 22,05 | 21,45 | 21,68 | 0,05% | 2.011,00 |
| 30.05.2024 | 21,16 | 21,78 | 20,99 | 21,67 | 2,56% | 1.769,00 |
| 29.05.2024 | 21,21 | 21,33 | 21,02 | 21,13 | -0,38% | 1.575,00 |
| 28.05.2024 | 21,28 | 21,63 | 21,02 | 21,21 | -0,33% | 1.404,00 |
| 27.05.2024 | 20,76 | 21,36 | 20,76 | 21,28 | 2,50% | 3.015,00 |
| 24.05.2024 | 20,26 | 20,90 | 20,11 | 20,76 | 2,47% | 2.784,00 |
| 23.05.2024 | 20,62 | 20,76 | 20,22 | 20,26 | -1,75% | 3.623,00 |
| 22.05.2024 | 20,55 | 20,70 | 20,14 | 20,62 | 0,34% | 1.725,00 |
| 21.05.2024 | 19,88 | 21,37 | 19,88 | 20,55 | 3,27% | 10.030,00 |
| 20.05.2024 | 19,77 | 19,94 | 19,67 | 19,90 | 0,68% | 550,00 |
| 17.05.2024 | 19,70 | 19,88 | 19,53 | 19,77 | 0,36% | 855,00 |
| 16.05.2024 | 19,53 | 19,81 | 19,52 | 19,70 | 0,84% | 1.310,00 |
| 15.05.2024 | 19,52 | 19,84 | 19,39 | 19,53 | 0,05% | 729,00 |
| 14.05.2024 | 19,00 | 19,52 | 18,95 | 19,52 | 2,71% | 350,00 |
| 13.05.2024 | 18,75 | 19,26 | 18,70 | 19,01 | -1,22% | 2.375,00 |
| 10.05.2024 | 19,22 | 19,67 | 18,95 | 19,24 | 0,18% | 2.581,00 |
| 09.05.2024 | 19,05 | 19,21 | 18,92 | 19,21 | 0,81% | 375,00 |
| 08.05.2024 | 18,87 | 19,28 | 18,85 | 19,05 | 0,98% | 2.655,00 |
| 07.05.2024 | 18,55 | 19,08 | 18,55 | 18,87 | -0,95% | 1.105,00 |
| 06.05.2024 | 19,37 | 19,63 | 18,56 | 19,05 | -1,65% | 3.440,00 |