21,100€
-0,05%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21,13 | 21,17 | 21,13 | 21,13 | 0,09% | - |
| 09.09.2026 | 21,17 | 21,18 | 21,10 | 21,11 | -0,33% | - |
| 08.09.2026 | 21,46 | 21,51 | 21,17 | 21,18 | -1,53% | 2.665,00 |
| 07.09.2026 | 21,49 | 21,56 | 21,30 | 21,51 | -0,09% | 600,00 |
| 04.09.2026 | 21,45 | 21,71 | 21,45 | 21,53 | 0,09% | - |
| 03.09.2026 | 21,53 | 21,58 | 21,42 | 21,51 | 0,37% | - |
| 02.09.2026 | 21,89 | 22,03 | 21,34 | 21,43 | -2,90% | 687,00 |
| 01.09.2026 | 21,85 | 22,31 | 21,85 | 22,07 | 0,78% | 1.614,00 |
| 31.08.2026 | 22,55 | 22,57 | 21,86 | 21,90 | -2,93% | 4.229,00 |
| 28.08.2026 | 22,87 | 22,93 | 22,54 | 22,56 | 0,18% | 809,00 |
| 27.08.2026 | 22,15 | 22,57 | 22,15 | 22,52 | 1,72% | 600,00 |
| 26.08.2026 | 21,92 | 22,25 | 21,88 | 22,14 | 0,27% | - |
| 25.08.2026 | 21,97 | 22,18 | 21,92 | 22,08 | 0,91% | 366,00 |
| 24.08.2026 | 21,90 | 22,13 | 21,65 | 21,88 | 0,00% | 2.336,00 |
| 21.08.2026 | 21,87 | 22,07 | 21,87 | 21,88 | -0,09% | 3.517,00 |
| 20.08.2026 | 22,14 | 22,25 | 21,78 | 21,90 | -1,17% | 2.361,00 |
| 19.08.2026 | 22,02 | 22,37 | 21,94 | 22,16 | 0,32% | 850,00 |
| 18.08.2026 | 21,99 | 22,13 | 21,89 | 22,09 | -0,14% | - |
| 17.08.2026 | 22,07 | 22,21 | 21,92 | 22,12 | 0,87% | 220,00 |
| 14.08.2026 | 21,86 | 22,13 | 21,74 | 21,93 | 0,32% | 417,00 |
| 13.08.2026 | 21,66 | 21,96 | 21,49 | 21,86 | 0,18% | 13,00 |
| 12.08.2026 | 21,96 | 22,01 | 21,67 | 21,82 | -0,68% | 350,00 |
| 11.08.2026 | 21,91 | 22,10 | 21,46 | 21,97 | -0,41% | 116,00 |
| 10.08.2026 | 21,91 | 22,28 | 21,64 | 22,06 | 1,01% | 1.160,00 |
| 07.08.2026 | 21,38 | 22,14 | 21,22 | 21,84 | 2,06% | 1.301,00 |
| 06.08.2026 | 20,66 | 22,52 | 20,66 | 21,40 | 3,48% | 1.619,00 |
| 05.08.2026 | 20,68 | 20,80 | 20,08 | 20,68 | 0,44% | 1.696,00 |
| 04.08.2026 | 21,39 | 21,45 | 20,35 | 20,59 | -3,70% | 7.068,00 |
| 03.08.2026 | 22,68 | 22,80 | 0,00 | 21,38 | -5,40% | 5.193,00 |
| 31.07.2026 | 23,65 | 23,81 | 22,28 | 22,60 | -4,20% | 2.000,00 |
| 30.07.2026 | 24,10 | 24,10 | 23,21 | 23,59 | -0,08% | 589,00 |
| 29.07.2026 | 23,85 | 24,54 | 23,47 | 23,61 | -1,67% | 4.858,00 |
| 28.07.2026 | 23,44 | 24,12 | 23,21 | 24,01 | 1,05% | 6.241,00 |
| 27.07.2026 | 22,66 | 23,84 | 22,66 | 23,76 | 4,07% | 2.449,00 |
| 24.07.2026 | 22,87 | 22,91 | 22,72 | 22,83 | -0,17% | 138,00 |
| 23.07.2026 | 23,02 | 23,04 | 22,81 | 22,87 | -0,87% | 3.192,00 |
| 22.07.2026 | 23,01 | 23,12 | 23,00 | 23,07 | 0,35% | - |
| 21.07.2026 | 22,92 | 23,09 | 22,90 | 22,99 | 0,44% | 719,00 |
| 20.07.2026 | 23,05 | 23,05 | 22,89 | 22,89 | -0,52% | 100,00 |
| 17.07.2026 | 22,97 | 23,03 | 22,63 | 23,01 | -0,09% | 1.290,00 |
| 16.07.2026 | 23,08 | 23,08 | 23,02 | 23,03 | -0,09% | - |
| 15.07.2026 | 22,97 | 23,16 | 22,95 | 23,05 | 0,35% | 777,00 |
| 14.07.2026 | 22,91 | 23,05 | 22,88 | 22,97 | 0,09% | 1.690,00 |
| 13.07.2026 | 22,68 | 23,18 | 22,68 | 22,95 | -0,26% | 1.750,00 |
| 10.07.2026 | 23,04 | 23,09 | 22,97 | 23,01 | -0,52% | 1.520,00 |
| 09.07.2026 | 23,02 | 23,14 | 23,01 | 23,13 | 0,74% | - |
| 08.07.2026 | 22,97 | 23,05 | 22,89 | 22,96 | -0,69% | 885,00 |
| 07.07.2026 | 23,11 | 23,12 | 22,95 | 23,12 | 0,00% | - |
| 06.07.2026 | 23,26 | 23,31 | 23,11 | 23,12 | -0,56% | 53,00 |
| 03.07.2026 | 23,32 | 23,43 | 23,16 | 23,25 | -0,17% | 301,00 |
| 02.07.2026 | 23,37 | 23,58 | 23,20 | 23,29 | -0,85% | 206,00 |
| 01.07.2026 | 23,16 | 23,58 | 23,12 | 23,49 | 1,60% | 667,00 |
| 30.06.2026 | 23,07 | 23,26 | 22,98 | 23,12 | -0,73% | 643,00 |
| 29.06.2026 | 23,24 | 23,30 | 23,22 | 23,29 | 0,00% | - |
| 26.06.2026 | 23,22 | 23,35 | 23,04 | 23,29 | 0,04% | 584,00 |
| 25.06.2026 | 23,22 | 23,32 | 23,22 | 23,28 | 0,26% | - |
| 24.06.2026 | 23,46 | 23,49 | 23,14 | 23,22 | -1,23% | 2.413,00 |
| 23.06.2026 | 23,22 | 23,55 | 23,22 | 23,51 | -0,21% | 1.854,00 |
| 22.06.2026 | 23,52 | 23,65 | 23,42 | 23,56 | 0,13% | 398,00 |
| 19.06.2026 | 23,45 | 23,63 | 23,40 | 23,53 | 0,04% | 785,00 |
| 18.06.2026 | 23,51 | 23,56 | 23,51 | 23,52 | -0,42% | - |
| 17.06.2026 | 23,50 | 23,67 | 23,50 | 23,62 | 0,00% | 600,00 |
| 16.06.2026 | 23,54 | 23,75 | 23,54 | 23,62 | 0,13% | - |
| 15.06.2026 | 23,56 | 24,00 | 23,56 | 23,59 | -0,25% | 460,00 |
| 12.06.2026 | 23,87 | 24,06 | 23,64 | 23,65 | 0,17% | 2.216,00 |
| 11.06.2026 | 23,19 | 23,86 | 23,16 | 23,61 | 4,52% | 9.662,00 |
| 10.06.2026 | 22,93 | 23,08 | 22,31 | 22,59 | -1,74% | 718,00 |
| 09.06.2026 | 23,06 | 23,35 | 22,86 | 22,99 | -0,56% | 886,00 |
| 08.06.2026 | 22,83 | 23,33 | 22,69 | 23,12 | -1,28% | 598,00 |
| 05.06.2026 | 23,40 | 23,63 | 23,30 | 23,42 | -0,30% | - |
| 04.06.2026 | 23,22 | 23,49 | 23,18 | 23,49 | 0,13% | 2.459,00 |
| 03.06.2026 | 23,44 | 23,48 | 23,16 | 23,46 | -0,13% | 573,00 |
| 02.06.2026 | 23,24 | 23,82 | 23,19 | 23,49 | 1,03% | 6.946,00 |
| 01.06.2026 | 23,23 | 23,83 | 23,15 | 23,25 | 0,13% | 8.587,00 |
| 29.05.2026 | 23,30 | 23,37 | 23,06 | 23,22 | -0,13% | 1.027,00 |
| 28.05.2026 | 22,99 | 23,47 | 22,84 | 23,25 | 1,13% | 10.433,00 |
| 27.05.2026 | 22,91 | 23,04 | 22,91 | 22,99 | 0,04% | - |
| 26.05.2026 | 23,06 | 23,14 | 22,89 | 22,98 | -0,48% | - |
| 25.05.2026 | 23,01 | 23,32 | 22,77 | 23,09 | 1,01% | 6.307,00 |
| 22.05.2026 | 22,96 | 23,21 | 22,66 | 22,86 | -0,65% | 2.244,00 |
| 21.05.2026 | 22,90 | 23,16 | 22,72 | 23,01 | 0,97% | 3.075,00 |
| 20.05.2026 | 22,62 | 22,98 | 22,47 | 22,79 | 0,40% | 2.090,00 |
| 19.05.2026 | 22,69 | 23,22 | 22,43 | 22,70 | -0,09% | 3.274,00 |
| 18.05.2026 | 22,77 | 23,12 | 22,70 | 22,72 | -0,79% | 579,00 |
| 15.05.2026 | 22,88 | 23,18 | 22,79 | 22,90 | -1,17% | 347,00 |
| 14.05.2026 | 22,85 | 23,22 | 22,84 | 23,17 | 0,13% | 284,00 |
| 13.05.2026 | 22,67 | 23,17 | 22,60 | 23,14 | 1,76% | 621,00 |
| 12.05.2026 | 22,72 | 23,03 | 22,45 | 22,74 | -1,39% | 2.693,00 |
| 11.05.2026 | 22,55 | 23,36 | 22,55 | 23,06 | 1,36% | 12.204,00 |
| 08.05.2026 | 22,56 | 23,07 | 22,46 | 22,75 | 0,13% | 7.705,00 |
| 07.05.2026 | 23,30 | 23,57 | 21,90 | 22,72 | -1,43% | 12.217,00 |
| 06.05.2026 | 22,60 | 23,43 | 22,60 | 23,05 | 2,76% | 2.301,00 |
| 05.05.2026 | 22,26 | 22,87 | 22,21 | 22,43 | 0,81% | 1.215,00 |
| 04.05.2026 | 21,33 | 23,00 | 21,33 | 22,25 | 7,02% | 6.237,00 |
| 30.04.2026 | 20,84 | 20,84 | 20,78 | 20,79 | -0,67% | - |
| 29.04.2026 | 21,10 | 21,31 | 20,89 | 20,93 | -1,88% | 1.323,00 |
| 28.04.2026 | 21,40 | 21,41 | 21,32 | 21,33 | -0,61% | - |
| 27.04.2026 | 21,28 | 21,78 | 21,26 | 21,46 | 0,80% | 1.598,00 |
| 24.04.2026 | 21,23 | 21,56 | 20,94 | 21,29 | 0,57% | 3.490,00 |
| 23.04.2026 | 21,62 | 21,62 | 20,98 | 21,17 | -2,67% | 7.105,00 |