20,640€
-1,39%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,99 | 21,21 | 20,52 | 20,65 | -1,34% | 33.613,00 |
| 20.02.2025 | 21,50 | 21,80 | 20,86 | 20,93 | 2,40% | 116.570,00 |
| 19.02.2025 | 21,02 | 21,26 | 20,22 | 20,44 | -2,71% | 55.632,00 |
| 18.02.2025 | 21,52 | 21,66 | 20,88 | 21,01 | -2,42% | 62.360,00 |
| 17.02.2025 | 20,60 | 21,53 | 20,39 | 21,53 | 5,02% | 82.284,00 |
| 14.02.2025 | 19,98 | 21,02 | 19,90 | 20,50 | 3,04% | 101.741,00 |
| 13.02.2025 | 19,90 | 20,12 | 19,59 | 19,90 | 0,63% | 42.555,00 |
| 12.02.2025 | 19,91 | 20,04 | 19,70 | 19,77 | -0,73% | 26.857,00 |
| 11.02.2025 | 19,60 | 19,98 | 19,56 | 19,92 | 1,53% | 29.796,00 |
| 10.02.2025 | 19,71 | 19,79 | 19,58 | 19,62 | -0,10% | 22.308,00 |
| 07.02.2025 | 19,85 | 20,08 | 19,50 | 19,64 | -0,36% | 39.833,00 |
| 06.02.2025 | 19,45 | 19,98 | 19,33 | 19,71 | 1,55% | 45.207,00 |
| 05.02.2025 | 19,16 | 19,47 | 19,05 | 19,41 | 0,78% | 24.786,00 |
| 04.02.2025 | 19,29 | 19,42 | 18,96 | 19,26 | -0,64% | 22.163,00 |
| 03.02.2025 | 19,05 | 19,44 | 18,78 | 19,38 | -1,15% | 76.442,00 |
| 31.01.2025 | 19,44 | 19,80 | 19,44 | 19,61 | 0,46% | 20.946,00 |
| 30.01.2025 | 19,21 | 19,78 | 19,08 | 19,52 | 1,91% | 34.846,00 |
| 29.01.2025 | 19,41 | 19,63 | 18,97 | 19,15 | -1,14% | 35.601,00 |
| 28.01.2025 | 18,96 | 19,44 | 18,76 | 19,37 | 2,38% | 34.931,00 |
| 27.01.2025 | 19,41 | 19,46 | 18,43 | 18,92 | -3,07% | 87.498,00 |
| 24.01.2025 | 19,48 | 19,61 | 19,34 | 19,52 | 0,36% | 32.268,00 |
| 23.01.2025 | 19,98 | 19,98 | 19,20 | 19,45 | -2,41% | 56.673,00 |
| 22.01.2025 | 19,63 | 20,29 | 19,45 | 19,93 | 1,89% | 124.446,00 |
| 21.01.2025 | 18,80 | 19,60 | 18,73 | 19,56 | 6,77% | 91.443,00 |
| 20.01.2025 | 18,29 | 18,58 | 18,07 | 18,32 | 0,66% | 75.836,00 |
| 17.01.2025 | 17,98 | 18,25 | 17,79 | 18,20 | 1,28% | 48.353,00 |
| 16.01.2025 | 18,07 | 18,29 | 17,76 | 17,97 | -0,66% | 42.465,00 |
| 15.01.2025 | 17,60 | 18,23 | 17,52 | 18,09 | 2,73% | 42.891,00 |
| 14.01.2025 | 17,87 | 17,99 | 17,42 | 17,61 | -1,29% | 70.279,00 |
| 13.01.2025 | 19,08 | 19,14 | 17,13 | 17,84 | -6,55% | 202.344,00 |
| 10.01.2025 | 19,53 | 19,53 | 19,01 | 19,09 | -2,10% | 31.157,00 |
| 09.01.2025 | 19,48 | 19,79 | 19,21 | 19,50 | 0,26% | 28.257,00 |
| 08.01.2025 | 19,69 | 19,79 | 19,26 | 19,45 | -1,32% | 37.081,00 |
| 07.01.2025 | 19,81 | 19,97 | 19,62 | 19,71 | -0,33% | 16.673,00 |
| 06.01.2025 | 19,96 | 20,08 | 19,54 | 19,78 | -0,78% | 24.753,00 |
| 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 |