20,930€
1,75%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 20,61 | 21,45 | 20,55 | 21,18 | 2,97% | 4.405,00 |
| 15.04.2026 | 20,38 | 20,68 | 20,23 | 20,57 | 1,73% | 2.290,00 |
| 14.04.2026 | 20,16 | 20,54 | 20,08 | 20,22 | 0,62% | 4.244,00 |
| 13.04.2026 | 19,22 | 20,11 | 19,15 | 20,10 | 3,02% | 5.311,00 |
| 10.04.2026 | 19,74 | 20,00 | 19,47 | 19,51 | -0,28% | 5.111,00 |
| 09.04.2026 | 19,97 | 19,97 | 19,32 | 19,56 | -2,15% | 1.235,00 |
| 08.04.2026 | 19,17 | 20,46 | 19,17 | 19,99 | 4,71% | 6.083,00 |
| 07.04.2026 | 19,25 | 19,63 | 18,88 | 19,09 | -0,99% | 5.453,00 |
| 02.04.2026 | 18,82 | 19,43 | 18,75 | 19,28 | -0,10% | 4.707,00 |
| 01.04.2026 | 19,31 | 19,75 | 19,17 | 19,30 | 1,23% | 4.100,00 |
| 31.03.2026 | 18,86 | 19,39 | 18,86 | 19,07 | 1,09% | 865,00 |
| 30.03.2026 | 18,75 | 19,41 | 18,75 | 18,86 | 0,11% | 3.612,00 |
| 27.03.2026 | 18,06 | 19,29 | 18,06 | 18,84 | 4,61% | 14.457,00 |
| 26.03.2026 | 20,78 | 20,85 | 17,37 | 18,01 | -14,48% | 61.226,00 |
| 25.03.2026 | 19,60 | 21,32 | 19,45 | 21,06 | 7,39% | 10.908,00 |
| 24.03.2026 | 19,08 | 19,72 | 18,79 | 19,61 | 1,13% | 1.638,00 |
| 23.03.2026 | 19,24 | 19,85 | 18,87 | 19,39 | 0,08% | 13.316,00 |
| 20.03.2026 | 20,06 | 20,36 | 19,24 | 19,38 | -3,94% | 10.568,00 |
| 19.03.2026 | 21,29 | 21,39 | 0,00 | 20,17 | -5,22% | 32.236,00 |
| 18.03.2026 | 21,84 | 22,16 | 21,24 | 21,28 | -1,75% | 6.670,00 |
| 17.03.2026 | 21,60 | 22,05 | 21,59 | 21,66 | -0,37% | 5.186,00 |
| 16.03.2026 | 22,00 | 22,26 | 21,42 | 21,74 | -0,87% | 3.114,00 |
| 13.03.2026 | 22,45 | 22,65 | 21,79 | 21,93 | -2,45% | 8.021,00 |
| 12.03.2026 | 22,44 | 22,62 | 22,34 | 22,48 | -0,97% | 11.204,00 |
| 11.03.2026 | 22,93 | 22,95 | 22,33 | 22,70 | -1,13% | 3.601,00 |
| 10.03.2026 | 22,95 | 23,36 | 22,76 | 22,96 | -0,22% | 2.042,00 |
| 09.03.2026 | 23,04 | 23,19 | 22,22 | 23,01 | -0,30% | 8.945,00 |
| 06.03.2026 | 23,32 | 23,46 | 22,80 | 23,08 | -0,73% | 5.079,00 |
| 05.03.2026 | 22,44 | 23,59 | 22,29 | 23,25 | 3,06% | 13.199,00 |
| 04.03.2026 | 22,22 | 22,75 | 21,76 | 22,56 | 1,76% | 1.832,00 |
| 03.03.2026 | 22,64 | 22,77 | 22,03 | 22,17 | -2,98% | 8.180,00 |
| 02.03.2026 | 23,26 | 23,26 | 22,54 | 22,85 | -3,83% | 8.841,00 |
| 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 |