23,020€
0,17%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 21,08 | 21,18 | 20,52 | 20,52 | -2,19% | 33.613,00 |
| 20.02.2025 | 21,50 | 21,80 | 20,86 | 20,98 | 2,44% | 116.570,00 |
| 19.02.2025 | 20,92 | 21,26 | 20,22 | 20,48 | -2,94% | 55.632,00 |
| 18.02.2025 | 21,52 | 21,66 | 20,88 | 21,10 | -1,86% | 62.360,00 |
| 17.02.2025 | 20,68 | 21,50 | 20,44 | 21,50 | 4,88% | 82.284,00 |
| 14.02.2025 | 19,98 | 21,00 | 19,90 | 20,50 | 3,27% | 101.741,00 |
| 13.02.2025 | 19,90 | 20,10 | 19,59 | 19,85 | 0,25% | 42.555,00 |
| 12.02.2025 | 19,97 | 20,04 | 19,72 | 19,80 | -0,80% | 26.857,00 |
| 11.02.2025 | 19,58 | 19,97 | 19,56 | 19,96 | 1,94% | 29.796,00 |
| 10.02.2025 | 19,71 | 19,79 | 19,58 | 19,58 | -0,61% | 22.308,00 |
| 07.02.2025 | 19,85 | 20,08 | 19,50 | 19,70 | -0,25% | 39.833,00 |
| 06.02.2025 | 19,41 | 19,98 | 19,33 | 19,75 | 2,28% | 45.207,00 |
| 05.02.2025 | 19,20 | 19,47 | 19,07 | 19,31 | 1,10% | 24.786,00 |
| 04.02.2025 | 19,29 | 19,41 | 18,96 | 19,10 | -0,88% | 22.178,00 |
| 03.02.2025 | 19,08 | 19,44 | 18,79 | 19,27 | -1,13% | 76.502,00 |
| 31.01.2025 | 19,51 | 19,80 | 19,44 | 19,49 | -0,56% | 20.946,00 |
| 30.01.2025 | 19,21 | 19,78 | 19,08 | 19,60 | 1,92% | 34.846,00 |
| 29.01.2025 | 19,49 | 19,61 | 18,97 | 19,23 | -0,31% | 35.601,00 |
| 28.01.2025 | 19,06 | 19,44 | 18,80 | 19,29 | 1,58% | 34.931,00 |
| 27.01.2025 | 19,39 | 19,46 | 18,43 | 18,99 | -2,91% | 87.498,00 |
| 24.01.2025 | 19,53 | 19,60 | 19,35 | 19,56 | 0,77% | 32.268,00 |
| 23.01.2025 | 19,90 | 19,97 | 19,20 | 19,41 | -2,27% | 56.673,00 |
| 22.01.2025 | 19,69 | 20,28 | 19,46 | 19,86 | 1,33% | 124.446,00 |
| 21.01.2025 | 18,80 | 19,60 | 18,80 | 19,60 | 6,58% | 91.443,00 |
| 20.01.2025 | 18,29 | 18,58 | 18,07 | 18,39 | 0,77% | 75.836,00 |
| 17.01.2025 | 18,06 | 18,25 | 17,81 | 18,25 | 1,73% | 48.353,00 |
| 16.01.2025 | 18,07 | 18,27 | 17,77 | 17,94 | -0,88% | 42.465,00 |
| 15.01.2025 | 17,55 | 18,23 | 17,52 | 18,10 | 2,43% | 42.891,00 |
| 14.01.2025 | 17,83 | 17,99 | 17,42 | 17,67 | -1,23% | 70.279,00 |
| 13.01.2025 | 19,14 | 19,14 | 17,13 | 17,89 | -6,58% | 202.348,00 |
| 10.01.2025 | 19,53 | 19,53 | 19,01 | 19,15 | -2,00% | 31.157,00 |
| 09.01.2025 | 19,48 | 19,79 | 19,21 | 19,54 | 0,51% | 28.257,00 |
| 08.01.2025 | 19,57 | 19,79 | 19,26 | 19,44 | -1,77% | 37.081,00 |