25,180€
3,71%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |