22,640€
-0,44%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,94 | 22,94 | 22,44 | 22,59 | -1,01% | 18.772,00 |
| 04.12.2025 | 22,62 | 22,99 | 22,62 | 22,82 | 0,53% | 4.095,00 |
| 03.12.2025 | 23,13 | 23,21 | 22,64 | 22,70 | 0,00% | 29.266,00 |
| 02.12.2025 | 23,14 | 23,22 | 22,50 | 22,70 | -2,03% | 33.421,00 |
| 01.12.2025 | 24,09 | 24,12 | 22,63 | 23,17 | -3,66% | 74.574,00 |
| 28.11.2025 | 24,08 | 24,30 | 23,86 | 24,05 | 0,21% | 15.685,00 |
| 27.11.2025 | 23,62 | 24,10 | 23,42 | 24,00 | 1,48% | 31.688,00 |
| 26.11.2025 | 23,80 | 23,84 | 23,40 | 23,65 | -0,08% | 10.625,00 |
| 25.11.2025 | 23,40 | 23,82 | 23,05 | 23,67 | 1,41% | 10.774,00 |
| 24.11.2025 | 22,96 | 23,42 | 22,74 | 23,34 | 0,60% | 27.217,00 |
| 21.11.2025 | 23,04 | 23,41 | 22,48 | 23,20 | -1,99% | 39.385,00 |
| 20.11.2025 | 23,86 | 23,98 | 23,35 | 23,67 | 0,59% | 14.851,00 |
| 19.11.2025 | 23,32 | 23,68 | 23,15 | 23,53 | 1,42% | 36.147,00 |
| 18.11.2025 | 23,00 | 23,23 | 22,62 | 23,20 | -0,34% | 22.474,00 |
| 17.11.2025 | 23,63 | 23,78 | 23,22 | 23,28 | -1,27% | 27.935,00 |
| 14.11.2025 | 23,71 | 23,78 | 22,98 | 23,58 | 0,08% | 38.939,00 |
| 13.11.2025 | 23,78 | 23,91 | 23,42 | 23,56 | 0,77% | 95.253,00 |
| 12.11.2025 | 23,12 | 23,55 | 22,74 | 23,38 | 1,87% | 50.201,00 |
| 11.11.2025 | 22,96 | 23,02 | 22,52 | 22,95 | -0,30% | 24.736,00 |
| 10.11.2025 | 22,66 | 23,18 | 22,52 | 23,02 | 3,18% | 53.165,00 |
| 07.11.2025 | 22,12 | 22,42 | 21,87 | 22,31 | 1,64% | 33.706,00 |
| 06.11.2025 | 22,72 | 22,96 | 21,92 | 21,95 | 0,14% | 49.451,00 |
| 05.11.2025 | 22,08 | 22,40 | 21,14 | 21,92 | 3,06% | 63.183,00 |
| 04.11.2025 | 21,64 | 21,70 | 21,13 | 21,27 | -2,39% | 58.958,00 |
| 03.11.2025 | 22,92 | 22,95 | 21,73 | 21,79 | -4,35% | 72.204,00 |
| 31.10.2025 | 22,76 | 22,94 | 22,59 | 22,78 | -0,31% | 31.610,00 |
| 30.10.2025 | 22,56 | 23,32 | 22,26 | 22,85 | 0,66% | 181.344,00 |
| 29.10.2025 | 21,48 | 22,90 | 21,36 | 22,70 | 5,19% | 177.569,00 |
| 28.10.2025 | 24,94 | 24,94 | 21,12 | 21,58 | -13,51% | 425.387,00 |
| 27.10.2025 | 25,52 | 25,70 | 24,82 | 24,95 | -1,38% | 18.711,00 |
| 24.10.2025 | 25,68 | 25,74 | 25,21 | 25,30 | -0,98% | 4.283,00 |
| 23.10.2025 | 25,72 | 25,72 | 25,28 | 25,55 | 0,04% | 7.558,00 |
| 22.10.2025 | 25,70 | 25,86 | 25,31 | 25,54 | -1,28% | 12.203,00 |
| 21.10.2025 | 25,98 | 26,10 | 25,70 | 25,87 | -0,12% | 8.654,00 |
| 20.10.2025 | 25,34 | 25,98 | 25,20 | 25,90 | 2,45% | 16.174,00 |
| 17.10.2025 | 25,57 | 25,72 | 25,10 | 25,28 | -1,94% | 20.520,00 |
| 16.10.2025 | 25,42 | 25,78 | 25,32 | 25,78 | 1,06% | 5.097,00 |
| 15.10.2025 | 25,70 | 25,70 | 25,20 | 25,51 | 1,59% | 20.169,00 |
| 14.10.2025 | 25,56 | 25,56 | 24,96 | 25,11 | -2,07% | 14.350,00 |
| 13.10.2025 | 25,78 | 25,94 | 25,27 | 25,64 | 0,12% | 31.938,00 |
| 10.10.2025 | 26,68 | 26,74 | 25,50 | 25,61 | -3,43% | 25.519,00 |
| 09.10.2025 | 26,70 | 27,68 | 26,04 | 26,52 | -0,67% | 38.190,00 |
| 08.10.2025 | 26,74 | 26,84 | 26,56 | 26,70 | 0,72% | 11.374,00 |
| 07.10.2025 | 26,84 | 26,84 | 26,42 | 26,51 | -0,97% | 5.427,00 |
| 06.10.2025 | 26,52 | 26,83 | 26,38 | 26,77 | 1,29% | 10.751,00 |
| 03.10.2025 | 26,92 | 27,12 | 26,03 | 26,43 | -2,11% | 29.351,00 |
| 02.10.2025 | 27,16 | 27,30 | 26,63 | 27,00 | -0,22% | 33.035,00 |
| 01.10.2025 | 27,46 | 27,46 | 26,74 | 27,06 | -1,02% | 15.806,00 |
| 30.09.2025 | 27,54 | 27,92 | 27,11 | 27,34 | -1,44% | 12.821,00 |
| 29.09.2025 | 27,29 | 27,78 | 27,07 | 27,74 | 1,57% | 15.997,00 |
| 26.09.2025 | 27,32 | 27,66 | 27,12 | 27,31 | -0,58% | 8.667,00 |
| 25.09.2025 | 28,24 | 28,32 | 26,85 | 27,47 | -2,55% | 36.963,00 |
| 24.09.2025 | 27,96 | 28,28 | 27,86 | 28,19 | 1,18% | 25.328,00 |
| 23.09.2025 | 27,74 | 28,13 | 27,66 | 27,86 | 0,54% | 23.776,00 |
| 22.09.2025 | 27,28 | 27,88 | 27,00 | 27,71 | 1,99% | 31.767,00 |
| 19.09.2025 | 27,17 | 27,44 | 26,74 | 27,17 | -0,07% | 51.475,00 |
| 18.09.2025 | 26,48 | 27,59 | 26,36 | 27,19 | 3,86% | 75.651,00 |
| 17.09.2025 | 24,94 | 26,46 | 24,72 | 26,18 | 5,56% | 73.979,00 |
| 16.09.2025 | 25,34 | 25,34 | 24,72 | 24,80 | -1,63% | 18.148,00 |
| 15.09.2025 | 25,41 | 25,65 | 25,00 | 25,21 | -0,63% | 34.551,00 |
| 12.09.2025 | 25,07 | 25,54 | 24,87 | 25,37 | 2,01% | 30.218,00 |
| 11.09.2025 | 24,71 | 25,18 | 24,66 | 24,87 | 0,00% | 17.834,00 |
| 10.09.2025 | 24,86 | 24,98 | 24,86 | 24,87 | 0,24% | 722,00 |
| 09.09.2025 | 25,18 | 25,23 | 24,64 | 24,81 | 0,04% | 27.250,00 |
| 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 |