26,900€
0,64%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 26,65 | 26,99 | 26,48 | 26,94 | 0,79% | 7.775,00 |
| 15.07.2025 | 26,10 | 27,00 | 25,22 | 26,73 | 6,49% | 151.129,00 |
| 14.07.2025 | 25,20 | 25,71 | 24,82 | 25,10 | -2,56% | 117.188,00 |
| 11.07.2025 | 26,48 | 26,48 | 25,66 | 25,76 | -3,05% | 43.185,00 |
| 10.07.2025 | 26,74 | 26,86 | 26,42 | 26,57 | -0,45% | 49.301,00 |
| 09.07.2025 | 25,86 | 26,70 | 25,86 | 26,69 | 2,77% | 73.106,00 |
| 08.07.2025 | 25,56 | 26,18 | 25,56 | 25,97 | 1,21% | 52.153,00 |
| 07.07.2025 | 25,48 | 25,78 | 25,30 | 25,66 | 0,75% | 22.126,00 |
| 04.07.2025 | 25,42 | 26,00 | 25,32 | 25,47 | 0,28% | 50.270,00 |
| 03.07.2025 | 25,04 | 25,44 | 25,00 | 25,40 | 1,32% | 24.591,00 |
| 02.07.2025 | 25,27 | 25,34 | 24,80 | 25,07 | -0,59% | 22.928,00 |
| 01.07.2025 | 25,16 | 25,59 | 24,85 | 25,22 | 1,37% | 60.478,00 |
| 30.06.2025 | 24,56 | 25,06 | 24,48 | 24,88 | 2,26% | 49.660,00 |
| 27.06.2025 | 24,16 | 24,56 | 24,09 | 24,33 | 1,12% | 78.708,00 |
| 26.06.2025 | 23,80 | 24,11 | 23,72 | 24,06 | 2,08% | 39.782,00 |
| 25.06.2025 | 23,71 | 23,98 | 23,40 | 23,57 | -0,38% | 23.416,00 |
| 24.06.2025 | 23,67 | 23,97 | 23,36 | 23,66 | 1,37% | 16.190,00 |
| 23.06.2025 | 23,19 | 23,54 | 22,90 | 23,34 | -1,19% | 47.513,00 |
| 20.06.2025 | 23,38 | 23,91 | 23,28 | 23,62 | 1,99% | 32.464,00 |
| 19.06.2025 | 24,08 | 24,34 | 22,68 | 23,16 | -4,02% | 34.230,00 |
| 18.06.2025 | 23,68 | 24,46 | 23,57 | 24,13 | 1,73% | 24.266,00 |
| 17.06.2025 | 23,52 | 24,17 | 23,35 | 23,72 | -2,31% | 21.555,00 |
| 16.06.2025 | 23,11 | 24,48 | 23,02 | 24,28 | 4,88% | 57.362,00 |
| 13.06.2025 | 22,78 | 23,43 | 22,76 | 23,15 | -1,45% | 38.236,00 |
| 12.06.2025 | 24,58 | 24,58 | 23,22 | 23,49 | -4,08% | 91.966,00 |
| 11.06.2025 | 24,67 | 24,85 | 24,32 | 24,49 | -1,09% | 46.823,00 |
| 10.06.2025 | 23,38 | 24,86 | 22,94 | 24,76 | 7,56% | 143.384,00 |
| 09.06.2025 | 23,00 | 23,12 | 22,56 | 23,02 | 0,39% | 21.326,00 |
| 06.06.2025 | 23,05 | 23,10 | 22,74 | 22,93 | -0,22% | 24.362,00 |
| 05.06.2025 | 23,36 | 23,41 | 22,68 | 22,98 | -1,16% | 27.283,00 |
| 04.06.2025 | 23,47 | 23,64 | 22,95 | 23,25 | -0,73% | 33.784,00 |
| 03.06.2025 | 22,74 | 23,50 | 22,46 | 23,42 | 3,22% | 43.714,00 |
| 02.06.2025 | 23,12 | 23,12 | 22,08 | 22,69 | -1,56% | 30.028,00 |
| 30.05.2025 | 22,98 | 23,44 | 22,83 | 23,05 | -0,04% | 21.040,00 |
| 29.05.2025 | 23,02 | 23,24 | 22,90 | 23,06 | 0,17% | 13.527,00 |
| 28.05.2025 | 23,18 | 23,34 | 23,00 | 23,02 | -0,09% | 26.129,00 |
| 27.05.2025 | 22,46 | 23,40 | 22,40 | 23,04 | 2,58% | 52.969,00 |
| 26.05.2025 | 22,58 | 22,82 | 22,34 | 22,46 | 0,36% | 26.535,00 |
| 23.05.2025 | 22,88 | 22,98 | 21,60 | 22,38 | -2,61% | 169.789,00 |
| 22.05.2025 | 22,80 | 23,10 | 22,64 | 22,98 | 1,41% | 25.148,00 |
| 21.05.2025 | 23,04 | 23,04 | 22,60 | 22,66 | -1,48% | 26.726,00 |
| 20.05.2025 | 23,04 | 23,06 | 22,74 | 23,00 | 0,26% | 24.411,00 |
| 19.05.2025 | 23,00 | 23,04 | 22,68 | 22,94 | -0,52% | 16.738,00 |
| 16.05.2025 | 23,08 | 23,12 | 22,82 | 23,06 | 0,79% | 21.805,00 |
| 15.05.2025 | 22,80 | 23,12 | 22,48 | 22,88 | 0,53% | 46.267,00 |
| 14.05.2025 | 23,24 | 23,68 | 22,72 | 22,76 | -1,98% | 156.419,00 |
| 13.05.2025 | 23,28 | 24,20 | 22,70 | 23,22 | -0,26% | 172.025,00 |
| 12.05.2025 | 23,16 | 23,54 | 22,76 | 23,28 | 0,87% | 128.460,00 |
| 09.05.2025 | 23,28 | 23,34 | 22,86 | 23,08 | -0,35% | 48.736,00 |
| 08.05.2025 | 23,04 | 23,34 | 22,90 | 23,16 | 1,40% | 25.248,00 |
| 07.05.2025 | 23,46 | 23,60 | 22,54 | 22,84 | -2,31% | 61.806,00 |
| 06.05.2025 | 22,54 | 23,70 | 22,52 | 23,38 | 4,38% | 161.907,00 |
| 05.05.2025 | 21,42 | 22,40 | 21,26 | 22,40 | 4,38% | 55.488,00 |
| 02.05.2025 | 21,36 | 21,86 | 21,20 | 21,46 | 0,75% | 31.225,00 |
| 30.04.2025 | 21,32 | 21,58 | 20,80 | 21,30 | -0,09% | 39.087,00 |
| 29.04.2025 | 21,52 | 21,82 | 21,30 | 21,32 | -1,39% | 36.446,00 |
| 28.04.2025 | 21,98 | 22,20 | 21,52 | 21,62 | -1,64% | 27.207,00 |
| 25.04.2025 | 22,02 | 22,24 | 21,74 | 21,98 | 0,37% | 19.960,00 |
| 24.04.2025 | 22,14 | 22,18 | 21,62 | 21,90 | -1,26% | 19.982,00 |
| 23.04.2025 | 21,98 | 22,38 | 21,80 | 22,18 | 0,82% | 29.602,00 |
| 22.04.2025 | 21,94 | 22,08 | 21,32 | 22,00 | 1,20% | 37.211,00 |
| 17.04.2025 | 21,92 | 22,34 | 21,74 | 21,74 | 0,56% | 18.553,00 |
| 16.04.2025 | 21,98 | 22,24 | 21,62 | 21,62 | -2,35% | 50.867,00 |
| 15.04.2025 | 21,92 | 22,28 | 21,78 | 22,14 | 1,10% | 55.021,00 |
| 14.04.2025 | 21,58 | 21,92 | 21,20 | 21,90 | 2,24% | 51.326,00 |
| 11.04.2025 | 20,84 | 21,42 | 20,40 | 21,42 | 4,28% | 26.979,00 |
| 10.04.2025 | 22,24 | 22,90 | 20,08 | 20,54 | -6,12% | 107.291,00 |
| 09.04.2025 | 19,70 | 22,00 | 19,51 | 21,88 | 9,40% | 79.140,00 |
| 08.04.2025 | 20,70 | 21,02 | 19,59 | 20,00 | -3,85% | 79.523,00 |
| 07.04.2025 | 19,54 | 21,50 | 18,21 | 20,80 | 1,46% | 159.308,00 |
| 04.04.2025 | 22,02 | 22,24 | 19,88 | 20,50 | -7,91% | 169.618,00 |
| 03.04.2025 | 21,68 | 22,48 | 21,02 | 22,26 | -0,09% | 73.888,00 |
| 02.04.2025 | 22,88 | 23,14 | 22,08 | 22,28 | -3,97% | 35.119,00 |
| 01.04.2025 | 22,38 | 23,20 | 22,24 | 23,20 | 4,04% | 57.509,00 |
| 31.03.2025 | 22,04 | 22,64 | 21,60 | 22,30 | 0,63% | 105.812,00 |
| 28.03.2025 | 23,00 | 23,14 | 21,96 | 22,16 | -4,57% | 98.360,00 |
| 27.03.2025 | 24,18 | 25,42 | 22,74 | 23,22 | -4,84% | 216.700,00 |
| 26.03.2025 | 25,18 | 25,38 | 24,12 | 24,40 | -3,33% | 47.139,00 |
| 25.03.2025 | 24,88 | 25,24 | 24,72 | 25,24 | 1,37% | 25.780,00 |
| 24.03.2025 | 26,00 | 26,08 | 24,72 | 24,90 | -3,11% | 66.587,00 |
| 21.03.2025 | 25,08 | 25,90 | 24,66 | 25,70 | 3,05% | 38.771,00 |
| 20.03.2025 | 25,84 | 25,90 | 24,60 | 24,94 | -3,41% | 68.313,00 |
| 19.03.2025 | 25,92 | 26,14 | 25,10 | 25,82 | -0,15% | 75.939,00 |
| 18.03.2025 | 24,98 | 26,14 | 24,84 | 25,86 | 3,94% | 151.887,00 |
| 17.03.2025 | 24,34 | 24,96 | 24,32 | 24,88 | 2,22% | 77.120,00 |
| 14.03.2025 | 23,18 | 24,40 | 22,92 | 24,34 | 5,92% | 68.960,00 |
| 13.03.2025 | 23,26 | 23,28 | 22,78 | 22,98 | -1,29% | 26.235,00 |
| 12.03.2025 | 23,24 | 23,38 | 22,88 | 23,28 | 0,43% | 35.791,00 |
| 11.03.2025 | 23,00 | 23,46 | 22,52 | 23,18 | 2,11% | 48.640,00 |
| 10.03.2025 | 24,00 | 24,28 | 22,24 | 22,70 | -5,81% | 101.823,00 |
| 07.03.2025 | 23,56 | 24,10 | 23,40 | 24,10 | 1,77% | 45.671,00 |
| 06.03.2025 | 23,64 | 24,70 | 23,54 | 23,68 | 1,20% | 117.753,00 |
| 05.03.2025 | 21,38 | 23,84 | 21,38 | 23,40 | 10,38% | 265.222,00 |
| 04.03.2025 | 21,32 | 21,38 | 20,58 | 21,20 | -1,30% | 61.664,00 |
| 03.03.2025 | 21,24 | 21,66 | 21,12 | 21,48 | 2,58% | 45.312,00 |
| 28.02.2025 | 20,72 | 21,10 | 20,56 | 20,94 | -0,38% | 29.552,00 |
| 27.02.2025 | 21,62 | 21,64 | 20,84 | 21,02 | -2,50% | 44.047,00 |
| 26.02.2025 | 21,46 | 21,90 | 21,44 | 21,56 | -0,19% | 50.486,00 |
| 25.02.2025 | 21,02 | 21,78 | 20,90 | 21,60 | 2,27% | 53.276,00 |
| 24.02.2025 | 20,88 | 21,26 | 20,80 | 21,12 | 2,92% | 26.009,00 |