22,550€
-2,47%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,16 | 23,48 | 21,90 | 22,58 | -2,34% | 124.778,00 |
| 06.05.2026 | 22,82 | 23,41 | 22,66 | 23,12 | 2,76% | 67.253,00 |
| 05.05.2026 | 22,32 | 22,84 | 22,20 | 22,50 | 1,63% | 37.256,00 |
| 04.05.2026 | 21,53 | 22,93 | 21,34 | 22,14 | 5,43% | 66.146,00 |
| 30.04.2026 | 20,71 | 21,06 | 20,62 | 21,00 | 0,67% | 2.676,00 |
| 29.04.2026 | 21,14 | 21,34 | 20,60 | 20,86 | -1,14% | 17.525,00 |
| 28.04.2026 | 21,38 | 21,45 | 21,02 | 21,10 | -1,68% | 14.863,00 |
| 27.04.2026 | 21,52 | 21,77 | 21,22 | 21,46 | 0,00% | 24.717,00 |
| 24.04.2026 | 21,24 | 21,56 | 20,95 | 21,46 | 1,04% | 17.414,00 |
| 23.04.2026 | 21,48 | 21,55 | 21,02 | 21,24 | -2,43% | 23.608,00 |
| 22.04.2026 | 21,76 | 21,91 | 21,45 | 21,77 | 0,65% | 18.374,00 |
| 21.04.2026 | 21,70 | 21,98 | 21,48 | 21,63 | 0,09% | 19.818,00 |
| 20.04.2026 | 21,63 | 21,73 | 21,43 | 21,61 | -1,91% | 22.085,00 |
| 17.04.2026 | 21,00 | 22,22 | 20,96 | 22,03 | 4,41% | 56.215,00 |
| 16.04.2026 | 20,61 | 21,46 | 20,42 | 21,10 | 2,88% | 33.848,00 |
| 15.04.2026 | 20,30 | 20,68 | 20,24 | 20,51 | 1,08% | 34.876,00 |
| 14.04.2026 | 20,24 | 20,53 | 20,16 | 20,29 | 1,20% | 25.833,00 |
| 13.04.2026 | 19,31 | 20,14 | 19,16 | 20,05 | 2,82% | 23.374,00 |
| 10.04.2026 | 19,89 | 19,90 | 19,44 | 19,50 | -0,89% | 39.452,00 |
| 09.04.2026 | 19,92 | 19,98 | 19,27 | 19,68 | -1,35% | 19.978,00 |
| 08.04.2026 | 19,99 | 20,45 | 19,80 | 19,95 | 4,34% | 57.569,00 |
| 07.04.2026 | 19,28 | 19,64 | 18,76 | 19,12 | -0,96% | 36.854,00 |
| 02.04.2026 | 18,80 | 19,42 | 18,74 | 19,30 | -0,34% | 34.178,00 |
| 01.04.2026 | 19,35 | 19,71 | 19,17 | 19,37 | 2,11% | 63.653,00 |
| 31.03.2026 | 18,99 | 19,38 | 18,81 | 18,97 | 0,58% | 54.346,00 |
| 30.03.2026 | 18,81 | 19,41 | 18,73 | 18,86 | -0,40% | 35.885,00 |
| 27.03.2026 | 18,35 | 19,29 | 18,09 | 18,93 | 4,93% | 183.961,00 |
| 26.03.2026 | 19,36 | 19,70 | 17,41 | 18,04 | -14,58% | 511.796,00 |
| 25.03.2026 | 19,56 | 21,36 | 19,44 | 21,12 | 7,37% | 88.630,00 |
| 24.03.2026 | 19,29 | 19,80 | 18,80 | 19,67 | 1,00% | 62.952,00 |
| 23.03.2026 | 19,12 | 19,85 | 18,85 | 19,48 | 0,36% | 69.250,00 |
| 20.03.2026 | 20,12 | 20,34 | 19,34 | 19,41 | -3,55% | 95.397,00 |
| 19.03.2026 | 21,34 | 21,36 | 16,69 | 20,12 | -5,54% | 323.350,00 |
| 18.03.2026 | 22,03 | 22,20 | 21,28 | 21,30 | -2,43% | 28.141,00 |
| 17.03.2026 | 21,62 | 22,10 | 21,52 | 21,83 | 0,37% | 24.272,00 |
| 16.03.2026 | 22,10 | 22,20 | 21,44 | 21,75 | -0,82% | 42.864,00 |
| 13.03.2026 | 22,39 | 22,64 | 21,79 | 21,93 | -2,49% | 51.238,00 |
| 12.03.2026 | 22,58 | 22,63 | 22,32 | 22,49 | -0,88% | 11.264,00 |
| 11.03.2026 | 22,86 | 22,98 | 22,34 | 22,69 | -1,05% | 21.090,00 |
| 10.03.2026 | 22,98 | 23,35 | 22,80 | 22,93 | -0,35% | 37.604,00 |
| 09.03.2026 | 22,63 | 23,18 | 22,16 | 23,01 | -0,30% | 33.231,00 |
| 06.03.2026 | 23,34 | 23,43 | 22,81 | 23,08 | 0,70% | 15.459,00 |
| 05.03.2026 | 22,45 | 23,60 | 22,32 | 22,92 | 1,73% | 26.092,00 |
| 04.03.2026 | 22,08 | 22,74 | 22,06 | 22,53 | 1,40% | 14.875,00 |
| 03.03.2026 | 22,74 | 22,77 | 22,04 | 22,22 | -2,76% | 46.333,00 |
| 02.03.2026 | 22,72 | 23,16 | 22,70 | 22,85 | -2,97% | 57.596,00 |
| 27.02.2026 | 23,38 | 24,34 | 23,34 | 23,55 | 0,17% | 18.610,00 |
| 26.02.2026 | 23,10 | 23,63 | 22,86 | 23,51 | 3,02% | 28.333,00 |
| 25.02.2026 | 23,30 | 23,65 | 22,75 | 22,82 | -1,13% | 19.153,00 |
| 24.02.2026 | 22,73 | 23,68 | 22,66 | 23,08 | 1,32% | 17.682,00 |
| 23.02.2026 | 23,32 | 23,38 | 22,55 | 22,78 | -2,57% | 27.255,00 |
| 20.02.2026 | 23,24 | 23,61 | 23,15 | 23,38 | 1,08% | 16.931,00 |
| 19.02.2026 | 23,54 | 23,79 | 23,05 | 23,13 | -1,95% | 16.096,00 |
| 18.02.2026 | 23,94 | 24,22 | 23,38 | 23,59 | -1,13% | 23.333,00 |
| 17.02.2026 | 23,67 | 24,06 | 23,35 | 23,86 | 0,46% | 18.231,00 |
| 16.02.2026 | 23,62 | 24,36 | 23,52 | 23,75 | 1,11% | 50.368,00 |
| 13.02.2026 | 23,04 | 23,64 | 22,94 | 23,49 | 2,22% | 22.455,00 |
| 12.02.2026 | 23,36 | 23,58 | 22,84 | 22,98 | -1,08% | 39.976,00 |
| 11.02.2026 | 23,38 | 23,48 | 22,75 | 23,23 | 0,09% | 36.749,00 |
| 10.02.2026 | 22,18 | 23,44 | 21,96 | 23,21 | 5,17% | 49.946,00 |
| 09.02.2026 | 22,04 | 22,40 | 21,79 | 22,07 | 0,00% | 46.441,00 |
| 06.02.2026 | 22,44 | 22,44 | 21,69 | 22,07 | -1,39% | 28.842,00 |
| 05.02.2026 | 22,50 | 22,99 | 22,02 | 22,38 | -0,22% | 35.320,00 |
| 04.02.2026 | 22,53 | 22,60 | 21,56 | 22,43 | -0,31% | 86.895,00 |
| 03.02.2026 | 23,67 | 23,78 | 22,26 | 22,50 | -4,58% | 73.342,00 |
| 02.02.2026 | 23,28 | 23,66 | 23,09 | 23,58 | 0,21% | 29.457,00 |
| 30.01.2026 | 23,26 | 23,60 | 23,12 | 23,53 | 1,20% | 18.051,00 |
| 29.01.2026 | 23,48 | 23,52 | 23,02 | 23,25 | -0,64% | 32.883,00 |
| 28.01.2026 | 23,50 | 23,52 | 23,08 | 23,40 | 0,34% | 31.137,00 |
| 27.01.2026 | 23,68 | 23,77 | 23,14 | 23,32 | -1,06% | 17.949,00 |
| 26.01.2026 | 23,64 | 23,73 | 23,28 | 23,57 | -0,46% | 24.948,00 |
| 23.01.2026 | 24,12 | 24,12 | 23,52 | 23,68 | -0,96% | 22.459,00 |
| 22.01.2026 | 24,12 | 24,45 | 23,67 | 23,91 | 2,27% | 39.686,00 |
| 21.01.2026 | 23,22 | 23,46 | 22,88 | 23,38 | -0,34% | 28.238,00 |
| 20.01.2026 | 24,14 | 24,20 | 23,44 | 23,46 | -2,49% | 37.806,00 |
| 19.01.2026 | 24,48 | 24,56 | 23,88 | 24,06 | -3,64% | 59.086,00 |
| 16.01.2026 | 24,72 | 25,11 | 24,60 | 24,97 | 2,17% | 32.511,00 |
| 15.01.2026 | 24,66 | 24,92 | 24,40 | 24,44 | -0,49% | 6.483,00 |
| 14.01.2026 | 24,95 | 25,12 | 24,54 | 24,56 | -1,21% | 17.138,00 |
| 13.01.2026 | 24,59 | 24,86 | 24,42 | 24,86 | 0,93% | 30.890,00 |
| 12.01.2026 | 24,92 | 25,20 | 24,35 | 24,63 | -2,49% | 150.400,00 |
| 09.01.2026 | 24,68 | 25,32 | 24,50 | 25,26 | 2,43% | 47.810,00 |
| 08.01.2026 | 24,32 | 24,86 | 24,11 | 24,66 | 1,15% | 42.169,00 |
| 07.01.2026 | 24,58 | 24,78 | 24,19 | 24,38 | -1,26% | 79.032,00 |
| 06.01.2026 | 23,68 | 24,69 | 23,42 | 24,69 | 5,56% | 128.773,00 |
| 05.01.2026 | 23,45 | 23,78 | 23,06 | 23,39 | 1,74% | 74.332,00 |
| 02.01.2026 | 22,76 | 23,41 | 22,76 | 22,99 | 1,41% | 75.816,00 |
| 30.12.2025 | 22,64 | 22,69 | 22,42 | 22,67 | -0,57% | 2.883,00 |
| 29.12.2025 | 22,74 | 22,94 | 22,59 | 22,80 | 0,31% | 27.405,00 |
| 23.12.2025 | 22,67 | 22,80 | 22,40 | 22,73 | 0,53% | 20.340,00 |
| 22.12.2025 | 22,68 | 22,84 | 22,40 | 22,61 | 1,12% | 66.408,00 |
| 19.12.2025 | 22,47 | 22,62 | 22,22 | 22,36 | -0,31% | 6.066,00 |
| 18.12.2025 | 22,43 | 22,71 | 22,42 | 22,43 | -0,40% | 14.867,00 |
| 17.12.2025 | 22,60 | 22,60 | 22,42 | 22,52 | -0,18% | 827,00 |
| 16.12.2025 | 22,85 | 22,92 | 22,35 | 22,56 | -1,83% | 22.554,00 |
| 15.12.2025 | 22,74 | 23,14 | 22,58 | 22,98 | 0,88% | 22.608,00 |
| 12.12.2025 | 22,54 | 23,10 | 22,40 | 22,78 | 1,47% | 37.606,00 |
| 11.12.2025 | 21,72 | 22,56 | 21,52 | 22,45 | 2,98% | 19.830,00 |
| 10.12.2025 | 21,92 | 22,04 | 21,68 | 21,80 | -1,00% | 37.255,00 |
| 09.12.2025 | 22,14 | 22,22 | 21,82 | 22,02 | -0,27% | 30.677,00 |