17,660€
3,03%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 17,10 | 17,71 | 17,01 | 17,66 | 3,03% | 17.530,00 |
| 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 |
| 09.08.2024 | 16,75 | 17,15 | 16,63 | 16,76 | -0,30% | 46.270,00 |
| 08.08.2024 | 16,91 | 17,00 | 16,35 | 16,81 | 0,00% | 65.319,00 |
| 07.08.2024 | 18,80 | 18,97 | 16,67 | 16,81 | -6,71% | 126.146,00 |
| 06.08.2024 | 17,37 | 18,22 | 17,14 | 18,02 | 5,57% | 51.730,00 |
| 05.08.2024 | 17,99 | 17,99 | 16,31 | 17,07 | -7,38% | 136.661,00 |
| 02.08.2024 | 19,30 | 19,30 | 18,05 | 18,43 | -4,80% | 57.311,00 |
| 01.08.2024 | 19,45 | 19,64 | 19,10 | 19,36 | -2,17% | 13.101,00 |
| 31.07.2024 | 19,40 | 19,79 | 19,15 | 19,79 | 2,54% | 7.665,00 |
| 30.07.2024 | 19,47 | 19,51 | 19,21 | 19,30 | 0,00% | 13.316,00 |
| 29.07.2024 | 19,58 | 19,75 | 19,29 | 19,30 | -1,73% | 2.735,00 |
| 26.07.2024 | 19,58 | 19,64 | 19,18 | 19,64 | 0,87% | 8.426,00 |
| 25.07.2024 | 19,83 | 20,00 | 19,31 | 19,47 | -1,67% | 13.654,00 |
| 24.07.2024 | 20,26 | 20,36 | 19,80 | 19,80 | 0,05% | 15.849,00 |
| 23.07.2024 | 20,32 | 20,32 | 19,69 | 19,79 | -2,42% | 8.161,00 |
| 22.07.2024 | 19,48 | 20,36 | 19,48 | 20,28 | 4,32% | 15.320,00 |
| 19.07.2024 | 19,80 | 19,91 | 19,42 | 19,44 | -1,82% | 10.541,00 |
| 18.07.2024 | 19,85 | 20,02 | 19,66 | 19,80 | 0,41% | 8.547,00 |
| 17.07.2024 | 20,12 | 20,20 | 19,68 | 19,72 | -2,38% | 15.700,00 |
| 16.07.2024 | 20,04 | 20,22 | 20,02 | 20,20 | 0,60% | 8.200,00 |
| 15.07.2024 | 20,36 | 20,36 | 20,02 | 20,08 | -1,38% | 14.309,00 |
| 12.07.2024 | 20,08 | 20,40 | 20,02 | 20,36 | 2,26% | 10.417,00 |
| 11.07.2024 | 19,89 | 20,14 | 19,73 | 19,91 | 0,10% | 12.373,00 |
| 10.07.2024 | 19,41 | 19,89 | 19,36 | 19,89 | 1,32% | 8.540,00 |
| 09.07.2024 | 20,20 | 20,28 | 19,50 | 19,63 | -2,92% | 35.821,00 |
| 08.07.2024 | 20,06 | 20,40 | 20,00 | 20,22 | 1,15% | 14.027,00 |
| 05.07.2024 | 20,16 | 20,30 | 19,96 | 19,99 | -0,65% | 15.900,00 |
| 04.07.2024 | 20,00 | 20,30 | 19,82 | 20,12 | 0,80% | 18.675,00 |
| 03.07.2024 | 20,00 | 20,18 | 19,53 | 19,96 | 4,18% | 36.194,00 |
| 02.07.2024 | 19,19 | 19,38 | 19,02 | 19,16 | -0,16% | 9.488,00 |
| 01.07.2024 | 19,49 | 19,49 | 18,90 | 19,19 | -1,03% | 12.684,00 |
| 28.06.2024 | 19,13 | 19,39 | 19,03 | 19,39 | 1,47% | 18.251,00 |