25,130€
1,33%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 25,18 | 25,18 | 25,10 | 25,10 | 1,21% | 655,00 |
| 08.09.2025 | 24,34 | 24,88 | 24,34 | 24,80 | 2,23% | 18.987,00 |
| 05.09.2025 | 24,14 | 24,60 | 23,99 | 24,26 | 1,13% | 29.385,00 |
| 04.09.2025 | 23,98 | 24,15 | 23,80 | 23,99 | 0,29% | 11.912,00 |
| 03.09.2025 | 24,08 | 24,36 | 23,74 | 23,92 | -0,83% | 25.017,00 |
| 02.09.2025 | 24,75 | 24,96 | 23,82 | 24,12 | -1,47% | 43.569,00 |
| 01.09.2025 | 24,58 | 24,78 | 24,16 | 24,48 | -0,24% | 14.826,00 |
| 29.08.2025 | 24,82 | 25,14 | 24,34 | 24,54 | -1,37% | 24.856,00 |
| 28.08.2025 | 23,98 | 24,98 | 23,76 | 24,88 | 4,36% | 62.101,00 |
| 27.08.2025 | 24,08 | 24,18 | 23,76 | 23,84 | -0,96% | 20.469,00 |
| 26.08.2025 | 24,27 | 24,30 | 23,88 | 24,07 | -1,39% | 15.803,00 |
| 25.08.2025 | 24,02 | 24,56 | 24,00 | 24,41 | 1,08% | 20.551,00 |
| 22.08.2025 | 24,09 | 24,44 | 23,92 | 24,15 | 0,21% | 26.806,00 |
| 21.08.2025 | 24,00 | 24,28 | 23,91 | 24,10 | -0,04% | 18.161,00 |
| 20.08.2025 | 24,36 | 24,54 | 24,00 | 24,11 | -1,75% | 50.331,00 |
| 19.08.2025 | 25,10 | 25,44 | 24,20 | 24,54 | -2,93% | 166.988,00 |
| 18.08.2025 | 25,38 | 25,40 | 24,80 | 25,28 | 0,08% | 23.951,00 |
| 15.08.2025 | 25,43 | 25,54 | 25,04 | 25,26 | -0,51% | 17.342,00 |
| 14.08.2025 | 25,52 | 25,69 | 25,04 | 25,39 | -0,94% | 22.750,00 |
| 13.08.2025 | 26,00 | 26,14 | 25,54 | 25,63 | -1,16% | 46.690,00 |
| 12.08.2025 | 26,14 | 26,46 | 25,61 | 25,93 | -0,99% | 19.896,00 |
| 11.08.2025 | 26,19 | 26,28 | 25,70 | 26,19 | 1,20% | 41.756,00 |
| 08.08.2025 | 25,92 | 26,16 | 25,49 | 25,88 | -0,50% | 39.385,00 |
| 07.08.2025 | 25,56 | 26,40 | 25,20 | 26,01 | 1,68% | 40.659,00 |
| 06.08.2025 | 28,45 | 28,60 | 24,86 | 25,58 | -6,57% | 238.660,00 |
| 05.08.2025 | 27,37 | 27,82 | 27,22 | 27,38 | 0,11% | 18.413,00 |
| 04.08.2025 | 27,20 | 27,58 | 27,04 | 27,35 | -0,22% | 50.711,00 |
| 01.08.2025 | 28,24 | 28,40 | 27,03 | 27,41 | -3,55% | 68.630,00 |
| 31.07.2025 | 28,78 | 28,96 | 28,10 | 28,42 | -0,84% | 32.673,00 |
| 30.07.2025 | 28,43 | 28,81 | 28,30 | 28,66 | 0,92% | 16.408,00 |
| 29.07.2025 | 28,18 | 28,60 | 28,04 | 28,40 | 1,00% | 27.648,00 |
| 28.07.2025 | 28,74 | 28,94 | 28,02 | 28,12 | -0,74% | 68.463,00 |
| 25.07.2025 | 28,54 | 28,54 | 27,82 | 28,33 | 0,07% | 28.362,00 |
| 24.07.2025 | 27,72 | 28,80 | 27,64 | 28,31 | 1,72% | 89.808,00 |
| 23.07.2025 | 27,94 | 28,00 | 27,16 | 27,83 | 1,83% | 32.172,00 |
| 22.07.2025 | 28,08 | 28,31 | 27,22 | 27,33 | -1,90% | 47.390,00 |
| 21.07.2025 | 28,42 | 28,88 | 27,72 | 27,86 | -1,66% | 49.727,00 |
| 18.07.2025 | 28,56 | 28,96 | 28,14 | 28,33 | 0,14% | 47.613,00 |
| 17.07.2025 | 27,98 | 28,94 | 27,76 | 28,29 | 1,58% | 96.559,00 |
| 16.07.2025 | 26,65 | 27,88 | 26,48 | 27,85 | 4,19% | 98.531,00 |
| 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 |