19,930€
-0,45%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 20,02 | 20,20 | 19,71 | 19,93 | -0,45% | 23.361,00 |
| 02.01.2025 | 19,58 | 20,08 | 19,41 | 20,02 | 3,14% | 47.617,00 |
| 30.12.2024 | 19,31 | 19,59 | 19,27 | 19,41 | -0,72% | 14.159,00 |
| 27.12.2024 | 19,24 | 19,77 | 19,18 | 19,55 | 1,93% | 30.245,00 |
| 23.12.2024 | 19,11 | 19,52 | 18,81 | 19,18 | 0,68% | 36.883,00 |
| 20.12.2024 | 19,41 | 19,45 | 18,51 | 19,05 | -1,78% | 62.089,00 |
| 19.12.2024 | 19,25 | 19,85 | 19,01 | 19,40 | 0,18% | 79.392,00 |
| 18.12.2024 | 19,00 | 19,95 | 18,91 | 19,36 | 8,07% | 241.445,00 |
| 17.12.2024 | 18,28 | 18,28 | 17,88 | 17,92 | -2,02% | 64.108,00 |
| 16.12.2024 | 18,79 | 18,83 | 17,98 | 18,29 | -1,88% | 55.321,00 |
| 13.12.2024 | 18,50 | 18,81 | 18,44 | 18,64 | 0,62% | 38.895,00 |
| 12.12.2024 | 18,89 | 19,02 | 18,37 | 18,52 | -1,07% | 80.106,00 |
| 11.12.2024 | 17,76 | 18,79 | 17,49 | 18,72 | 7,74% | 116.447,00 |
| 10.12.2024 | 17,41 | 17,51 | 17,28 | 17,38 | -0,37% | 6.348,00 |
| 09.12.2024 | 17,40 | 17,82 | 17,31 | 17,44 | 0,20% | 74.275,00 |
| 06.12.2024 | 17,35 | 17,53 | 17,29 | 17,41 | 0,32% | 13.586,00 |
| 05.12.2024 | 17,29 | 17,53 | 17,23 | 17,35 | 0,67% | 18.387,00 |
| 04.12.2024 | 16,80 | 17,44 | 16,80 | 17,24 | 2,22% | 14.412,00 |
| 03.12.2024 | 16,89 | 16,99 | 16,69 | 16,86 | 0,51% | 13.828,00 |
| 02.12.2024 | 17,13 | 17,19 | 16,60 | 16,78 | -2,04% | 34.203,00 |
| 29.11.2024 | 16,94 | 17,19 | 16,90 | 17,13 | 1,39% | 6.449,00 |
| 28.11.2024 | 16,85 | 17,09 | 16,84 | 16,89 | 0,42% | 18.694,00 |
| 27.11.2024 | 17,12 | 17,17 | 16,71 | 16,82 | -1,98% | 17.449,00 |
| 26.11.2024 | 17,27 | 17,31 | 17,00 | 17,16 | -2,00% | 15.795,00 |
| 25.11.2024 | 17,01 | 17,52 | 16,95 | 17,51 | 3,15% | 12.161,00 |
| 22.11.2024 | 17,02 | 17,12 | 16,77 | 16,98 | 0,35% | 22.385,00 |
| 21.11.2024 | 17,19 | 17,19 | 16,73 | 16,92 | -1,66% | 20.368,00 |
| 20.11.2024 | 17,76 | 17,84 | 16,96 | 17,20 | -2,71% | 26.901,00 |
| 19.11.2024 | 17,70 | 18,24 | 17,31 | 17,68 | 2,34% | 33.474,00 |
| 18.11.2024 | 17,60 | 17,60 | 17,14 | 17,28 | -1,68% | 16.336,00 |
| 15.11.2024 | 17,68 | 17,80 | 17,42 | 17,57 | -1,62% | 20.728,00 |
| 14.11.2024 | 17,10 | 18,01 | 17,01 | 17,86 | 4,20% | 20.707,00 |
| 13.11.2024 | 17,24 | 17,28 | 16,77 | 17,14 | -0,52% | 28.587,00 |
| 12.11.2024 | 17,66 | 17,66 | 17,16 | 17,23 | -2,79% | 32.137,00 |
| 11.11.2024 | 17,94 | 18,08 | 17,71 | 17,73 | -0,95% | 40.853,00 |
| 08.11.2024 | 18,07 | 18,12 | 17,61 | 17,90 | -1,13% | 60.415,00 |
| 07.11.2024 | 16,98 | 18,25 | 16,52 | 18,10 | 6,63% | 128.347,00 |
| 06.11.2024 | 15,79 | 17,40 | 15,72 | 16,98 | 10,44% | 155.953,00 |
| 05.11.2024 | 15,41 | 15,53 | 15,16 | 15,37 | 0,07% | 24.307,00 |
| 04.11.2024 | 15,52 | 15,65 | 15,31 | 15,36 | -0,52% | 21.077,00 |
| 01.11.2024 | 15,51 | 15,59 | 15,24 | 15,44 | -0,06% | 40.051,00 |
| 31.10.2024 | 16,18 | 16,24 | 15,42 | 15,45 | -4,84% | 63.713,00 |
| 30.10.2024 | 16,28 | 16,34 | 16,07 | 16,24 | -0,52% | 11.343,00 |
| 29.10.2024 | 16,55 | 16,55 | 16,18 | 16,32 | -0,76% | 14.968,00 |
| 28.10.2024 | 16,36 | 16,55 | 16,17 | 16,45 | 0,95% | 13.783,00 |
| 25.10.2024 | 16,19 | 16,35 | 16,04 | 16,29 | 0,59% | 20.291,00 |
| 24.10.2024 | 16,17 | 16,45 | 16,07 | 16,20 | 0,59% | 16.981,00 |
| 23.10.2024 | 16,30 | 16,33 | 15,96 | 16,10 | -1,01% | 38.186,00 |
| 22.10.2024 | 16,58 | 16,64 | 16,14 | 16,27 | -1,60% | 41.970,00 |
| 21.10.2024 | 16,72 | 16,88 | 16,46 | 16,53 | -1,31% | 24.975,00 |
| 18.10.2024 | 16,54 | 16,82 | 16,41 | 16,75 | 1,76% | 62.134,00 |
| 17.10.2024 | 17,08 | 17,10 | 16,45 | 16,46 | -3,86% | 37.370,00 |
| 16.10.2024 | 17,59 | 17,61 | 17,00 | 17,12 | -1,81% | 25.985,00 |
| 15.10.2024 | 17,20 | 17,72 | 17,11 | 17,44 | 0,98% | 42.189,00 |
| 14.10.2024 | 17,32 | 17,62 | 17,10 | 17,27 | -0,83% | 79.731,00 |
| 11.10.2024 | 16,58 | 17,56 | 16,51 | 17,41 | 4,44% | 94.590,00 |
| 10.10.2024 | 16,51 | 17,26 | 16,39 | 16,67 | 0,42% | 56.043,00 |
| 09.10.2024 | 16,42 | 16,63 | 16,21 | 16,60 | 0,91% | 8.436,00 |
| 08.10.2024 | 16,13 | 16,45 | 16,01 | 16,45 | 1,29% | 26.728,00 |
| 07.10.2024 | 16,17 | 16,40 | 16,04 | 16,24 | 0,31% | 19.157,00 |
| 04.10.2024 | 16,14 | 16,28 | 16,00 | 16,19 | 0,68% | 15.418,00 |
| 03.10.2024 | 16,08 | 16,13 | 15,88 | 16,08 | -0,31% | 5.801,00 |
| 02.10.2024 | 16,00 | 16,13 | 15,89 | 16,13 | 0,88% | 31.243,00 |
| 01.10.2024 | 16,20 | 16,23 | 15,86 | 15,99 | -0,12% | 27.619,00 |
| 30.09.2024 | 16,48 | 16,48 | 16,01 | 16,01 | -1,96% | 19.721,00 |
| 27.09.2024 | 16,20 | 16,48 | 16,19 | 16,33 | 0,62% | 14.836,00 |
| 26.09.2024 | 16,07 | 16,38 | 16,00 | 16,23 | 1,69% | 22.079,00 |
| 25.09.2024 | 15,98 | 15,98 | 15,81 | 15,96 | -1,30% | 14.180,00 |
| 24.09.2024 | 16,14 | 16,17 | 15,76 | 16,17 | 0,50% | 14.548,00 |
| 23.09.2024 | 16,11 | 16,15 | 15,76 | 16,09 | -0,06% | 40.410,00 |
| 20.09.2024 | 16,51 | 16,62 | 15,89 | 16,10 | -2,72% | 20.544,00 |
| 19.09.2024 | 16,13 | 16,78 | 15,99 | 16,55 | 3,18% | 28.438,00 |
| 18.09.2024 | 16,09 | 16,09 | 15,82 | 16,04 | 0,06% | 27.867,00 |
| 17.09.2024 | 16,36 | 16,36 | 15,91 | 16,03 | -2,79% | 25.322,00 |
| 16.09.2024 | 16,49 | 16,49 | 15,98 | 16,49 | 0,73% | 25.614,00 |
| 13.09.2024 | 16,18 | 16,39 | 16,14 | 16,37 | 0,43% | 26.698,00 |
| 12.09.2024 | 16,13 | 16,59 | 15,99 | 16,30 | 1,12% | 30.701,00 |
| 11.09.2024 | 15,90 | 16,30 | 15,62 | 16,12 | 2,28% | 28.722,00 |
| 10.09.2024 | 15,84 | 15,90 | 15,67 | 15,76 | -0,19% | 8.013,00 |
| 09.09.2024 | 15,92 | 15,95 | 15,53 | 15,79 | -0,44% | 18.351,00 |
| 06.09.2024 | 16,01 | 16,14 | 15,71 | 15,86 | -1,49% | 25.964,00 |
| 05.09.2024 | 16,11 | 16,34 | 16,01 | 16,10 | -0,92% | 21.100,00 |
| 04.09.2024 | 16,38 | 16,46 | 15,93 | 16,25 | -1,16% | 27.453,00 |
| 03.09.2024 | 16,89 | 16,89 | 16,28 | 16,44 | -2,43% | 31.300,00 |
| 02.09.2024 | 17,01 | 17,07 | 16,56 | 16,85 | -1,40% | 20.301,00 |
| 30.08.2024 | 16,76 | 17,10 | 16,76 | 17,09 | 1,97% | 17.533,00 |
| 29.08.2024 | 16,44 | 16,99 | 16,43 | 16,76 | 2,01% | 20.492,00 |
| 28.08.2024 | 16,71 | 16,72 | 16,41 | 16,43 | -1,73% | 14.056,00 |
| 27.08.2024 | 16,64 | 16,73 | 16,57 | 16,72 | 0,97% | 9.319,00 |
| 26.08.2024 | 16,93 | 16,93 | 16,56 | 16,56 | -2,47% | 14.426,00 |
| 23.08.2024 | 16,85 | 16,98 | 16,71 | 16,98 | 0,77% | 8.148,00 |
| 22.08.2024 | 17,07 | 17,07 | 16,69 | 16,85 | -0,59% | 8.906,00 |
| 21.08.2024 | 16,80 | 16,97 | 16,62 | 16,95 | 2,73% | 12.763,00 |
| 20.08.2024 | 16,95 | 17,09 | 16,50 | 16,50 | -2,31% | 19.843,00 |
| 19.08.2024 | 16,86 | 17,06 | 16,80 | 16,89 | 0,06% | 21.112,00 |
| 16.08.2024 | 16,94 | 17,04 | 16,71 | 16,88 | -0,41% | 18.681,00 |
| 15.08.2024 | 16,97 | 16,99 | 16,61 | 16,95 | 0,89% | 20.459,00 |
| 14.08.2024 | 16,80 | 16,87 | 16,60 | 16,80 | 1,08% | 23.627,00 |
| 13.08.2024 | 16,86 | 16,94 | 16,50 | 16,62 | -0,95% | 22.024,00 |
| 12.08.2024 | 16,98 | 16,99 | 16,32 | 16,78 | 0,12% | 30.737,00 |