22,970€
-0,91%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,20 | 23,37 | 22,86 | 22,98 | -0,86% | 48.736,00 |
| 08.05.2025 | 22,94 | 23,34 | 22,88 | 23,18 | 1,22% | 25.248,00 |
| 07.05.2025 | 23,50 | 23,72 | 22,54 | 22,90 | -1,59% | 61.206,00 |
| 06.05.2025 | 22,85 | 23,72 | 22,52 | 23,27 | 3,98% | 161.907,00 |
| 05.05.2025 | 21,42 | 22,40 | 21,32 | 22,38 | 4,48% | 55.488,00 |
| 02.05.2025 | 21,28 | 21,89 | 21,20 | 21,42 | 0,89% | 31.225,00 |
| 30.04.2025 | 21,44 | 21,55 | 20,80 | 21,23 | -1,07% | 39.087,00 |
| 29.04.2025 | 21,65 | 21,82 | 21,30 | 21,46 | -0,88% | 36.446,00 |
| 28.04.2025 | 21,90 | 22,20 | 21,52 | 21,65 | -1,46% | 27.207,00 |
| 25.04.2025 | 21,92 | 22,25 | 21,72 | 21,97 | 0,37% | 19.960,00 |
| 24.04.2025 | 22,00 | 22,18 | 21,58 | 21,89 | -0,82% | 19.982,00 |
| 23.04.2025 | 22,09 | 22,40 | 21,77 | 22,07 | 1,28% | 29.602,00 |
| 22.04.2025 | 21,73 | 22,08 | 21,32 | 21,79 | -0,37% | 37.211,00 |
| 17.04.2025 | 22,01 | 22,34 | 21,74 | 21,87 | 0,55% | 18.553,00 |
| 16.04.2025 | 21,90 | 22,24 | 21,63 | 21,75 | -2,07% | 50.817,00 |
| 15.04.2025 | 22,16 | 22,29 | 21,73 | 22,21 | 1,83% | 55.021,00 |
| 14.04.2025 | 21,26 | 21,92 | 21,19 | 21,81 | 2,54% | 51.286,00 |
| 11.04.2025 | 20,77 | 21,42 | 20,38 | 21,27 | 2,95% | 26.979,00 |
| 10.04.2025 | 22,54 | 22,68 | 20,01 | 20,66 | -5,01% | 107.291,00 |
| 09.04.2025 | 19,68 | 22,00 | 19,53 | 21,75 | 9,27% | 79.140,00 |
| 08.04.2025 | 20,86 | 21,09 | 19,59 | 19,91 | -3,75% | 79.503,00 |
| 07.04.2025 | 19,09 | 21,50 | 18,21 | 20,68 | 1,82% | 159.158,00 |
| 04.04.2025 | 22,10 | 22,24 | 19,88 | 20,31 | -8,02% | 169.568,00 |
| 03.04.2025 | 21,21 | 22,50 | 21,14 | 22,08 | -1,47% | 73.888,00 |
| 02.04.2025 | 22,91 | 22,98 | 22,08 | 22,41 | -2,78% | 35.119,00 |
| 01.04.2025 | 22,32 | 23,20 | 22,24 | 23,05 | 3,04% | 57.509,00 |
| 31.03.2025 | 21,93 | 22,64 | 21,60 | 22,37 | 1,18% | 105.812,00 |
| 28.03.2025 | 22,98 | 23,14 | 21,96 | 22,11 | -4,20% | 98.360,00 |
| 27.03.2025 | 25,12 | 25,46 | 22,73 | 23,08 | -4,86% | 216.700,00 |
| 26.03.2025 | 25,07 | 25,38 | 24,12 | 24,26 | -3,31% | 47.139,00 |
| 25.03.2025 | 24,93 | 25,24 | 24,72 | 25,09 | 0,97% | 25.780,00 |
| 24.03.2025 | 25,78 | 26,08 | 24,72 | 24,85 | -3,72% | 65.727,00 |
| 21.03.2025 | 25,02 | 25,90 | 24,65 | 25,81 | 3,16% | 37.321,00 |
| 20.03.2025 | 25,78 | 25,90 | 24,60 | 25,02 | -2,87% | 68.313,00 |
| 19.03.2025 | 26,01 | 26,15 | 25,10 | 25,76 | -0,92% | 75.939,00 |
| 18.03.2025 | 24,98 | 26,16 | 24,84 | 26,00 | 4,84% | 151.837,00 |
| 17.03.2025 | 24,46 | 24,96 | 24,36 | 24,80 | 1,89% | 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 |
| 07.01.2025 | 19,94 | 19,97 | 19,62 | 19,79 | -0,50% | 16.673,00 |
| 06.01.2025 | 19,97 | 20,08 | 19,62 | 19,89 | 0,25% | 24.753,00 |
| 03.01.2025 | 20,08 | 20,18 | 19,71 | 19,84 | -0,65% | 23.361,00 |
| 02.01.2025 | 19,64 | 20,08 | 19,41 | 19,97 | 2,94% | 47.617,00 |
| 30.12.2024 | 19,31 | 19,58 | 19,27 | 19,40 | -1,27% | 14.159,00 |
| 27.12.2024 | 19,30 | 19,77 | 19,18 | 19,65 | 2,83% | 30.245,00 |
| 23.12.2024 | 19,10 | 19,51 | 18,85 | 19,11 | 0,16% | 36.883,00 |
| 20.12.2024 | 19,41 | 19,45 | 18,51 | 19,08 | -2,55% | 62.089,00 |
| 19.12.2024 | 19,21 | 19,83 | 19,01 | 19,58 | 1,71% | 79.392,00 |
| 18.12.2024 | 19,00 | 19,95 | 18,91 | 19,25 | 7,48% | 241.745,00 |
| 17.12.2024 | 18,28 | 18,28 | 17,88 | 17,91 | -1,92% | 64.108,00 |
| 16.12.2024 | 18,79 | 18,83 | 17,98 | 18,26 | -2,35% | 55.321,00 |
| 13.12.2024 | 18,57 | 18,81 | 18,44 | 18,70 | 0,86% | 38.895,00 |
| 12.12.2024 | 18,89 | 19,00 | 18,39 | 18,54 | -0,59% | 80.106,00 |
| 11.12.2024 | 17,81 | 18,79 | 17,52 | 18,65 | 6,94% | 116.447,00 |