20,750€
0,53%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,75 | 20,75 | 20,73 | 20,74 | 0,48% | - |
| 01.10.2026 | 20,46 | 21,13 | 20,46 | 20,64 | 0,10% | 13.812,00 |
| 30.09.2026 | 20,26 | 20,86 | 20,26 | 20,62 | 1,98% | 18.433,00 |
| 29.09.2026 | 20,20 | 20,49 | 20,12 | 20,22 | -0,25% | 14.197,00 |
| 28.09.2026 | 20,38 | 20,58 | 19,94 | 20,27 | -0,73% | 15.798,00 |
| 25.09.2026 | 20,24 | 20,60 | 20,24 | 20,42 | -1,02% | 34.254,00 |
| 24.09.2026 | 20,88 | 21,05 | 20,30 | 20,63 | -1,29% | 39.828,00 |
| 23.09.2026 | 21,46 | 21,58 | 20,86 | 20,90 | -1,60% | 16.971,00 |
| 22.09.2026 | 21,02 | 21,62 | 21,02 | 21,24 | 0,33% | 15.176,00 |
| 21.09.2026 | 20,78 | 21,28 | 20,40 | 21,17 | 3,02% | 17.196,00 |
| 18.09.2026 | 20,48 | 20,91 | 20,27 | 20,55 | 0,49% | 22.474,00 |
| 17.09.2026 | 20,41 | 20,80 | 20,34 | 20,45 | 0,49% | 18.145,00 |
| 16.09.2026 | 20,46 | 20,48 | 20,10 | 20,35 | -0,34% | 15.536,00 |
| 15.09.2026 | 20,62 | 20,68 | 20,12 | 20,42 | -0,97% | 18.020,00 |
| 14.09.2026 | 20,82 | 21,06 | 20,12 | 20,62 | -1,90% | 33.547,00 |
| 11.09.2026 | 20,58 | 21,29 | 20,40 | 21,02 | 1,59% | 18.631,00 |
| 10.09.2026 | 21,06 | 21,20 | 20,62 | 20,69 | -2,31% | 13.372,00 |
| 09.09.2026 | 21,22 | 21,36 | 21,01 | 21,18 | -0,09% | 24.705,00 |
| 08.09.2026 | 21,43 | 21,52 | 21,16 | 21,20 | -1,21% | 10.409,00 |
| 07.09.2026 | 21,54 | 21,58 | 21,37 | 21,46 | -0,37% | 6.176,00 |
| 04.09.2026 | 21,52 | 21,70 | 21,50 | 21,54 | -0,09% | 6.260,00 |
| 03.09.2026 | 21,47 | 21,80 | 21,34 | 21,56 | 0,42% | 9.535,00 |
| 02.09.2026 | 21,94 | 21,97 | 21,34 | 21,47 | -1,87% | 15.753,00 |
| 01.09.2026 | 22,15 | 22,31 | 21,88 | 21,88 | -0,05% | 7.590,00 |
| 31.08.2026 | 22,48 | 22,48 | 21,86 | 21,89 | -2,93% | 15.471,00 |
| 28.08.2026 | 22,92 | 22,98 | 22,50 | 22,55 | -0,75% | 7.503,00 |
| 27.08.2026 | 22,27 | 22,88 | 22,16 | 22,72 | 2,30% | 17.046,00 |
| 26.08.2026 | 21,88 | 22,38 | 21,88 | 22,21 | 0,23% | 18.405,00 |
| 25.08.2026 | 22,10 | 22,17 | 21,86 | 22,16 | 1,47% | 20.915,00 |
| 24.08.2026 | 21,85 | 22,11 | 21,64 | 21,84 | -0,23% | 12.386,00 |
| 21.08.2026 | 21,89 | 22,12 | 21,76 | 21,89 | 0,09% | 9.691,00 |
| 20.08.2026 | 22,20 | 22,24 | 21,74 | 21,87 | -1,31% | 10.396,00 |
| 19.08.2026 | 22,02 | 22,35 | 21,88 | 22,16 | 1,00% | 17.660,00 |
| 18.08.2026 | 21,95 | 22,20 | 21,89 | 21,94 | -0,81% | 8.935,00 |
| 17.08.2026 | 22,04 | 22,28 | 21,90 | 22,12 | 0,14% | 23.880,00 |
| 14.08.2026 | 22,00 | 22,09 | 21,70 | 22,09 | 0,96% | 7.689,00 |
| 13.08.2026 | 21,66 | 21,97 | 21,49 | 21,88 | 0,32% | 12.491,00 |
| 12.08.2026 | 22,10 | 22,10 | 21,76 | 21,81 | -0,77% | 907,00 |
| 11.08.2026 | 21,96 | 22,16 | 21,46 | 21,98 | -0,50% | 17.825,00 |
| 10.08.2026 | 21,94 | 22,27 | 21,62 | 22,09 | 0,91% | 41.604,00 |
| 07.08.2026 | 21,47 | 22,10 | 21,23 | 21,89 | 2,15% | 31.499,00 |
| 06.08.2026 | 20,96 | 22,72 | 20,87 | 21,43 | 3,68% | 68.343,00 |
| 05.08.2026 | 20,58 | 20,80 | 20,11 | 20,67 | 0,29% | 40.860,00 |
| 04.08.2026 | 20,98 | 21,45 | 20,38 | 20,61 | -3,10% | 94.270,00 |
| 03.08.2026 | 22,78 | 22,78 | 21,14 | 21,27 | -6,18% | 81.891,00 |
| 31.07.2026 | 23,75 | 23,75 | 22,30 | 22,67 | -3,70% | 29.715,00 |
| 30.07.2026 | 23,68 | 23,70 | 23,23 | 23,54 | -0,59% | 8.939,00 |
| 29.07.2026 | 24,02 | 24,56 | 23,46 | 23,68 | -1,74% | 54.187,00 |
| 28.07.2026 | 23,32 | 24,20 | 23,20 | 24,10 | 4,83% | 46.746,00 |
| 27.07.2026 | 22,90 | 22,99 | 22,68 | 22,99 | 0,74% | 14.064,00 |
| 24.07.2026 | 22,81 | 22,92 | 22,76 | 22,82 | -0,09% | 4.762,00 |
| 23.07.2026 | 22,96 | 23,06 | 22,82 | 22,84 | -0,39% | 5.143,00 |
| 22.07.2026 | 23,07 | 23,12 | 22,92 | 22,93 | -0,48% | 6.430,00 |
| 21.07.2026 | 22,90 | 23,09 | 22,86 | 23,04 | 0,52% | 15.499,00 |
| 20.07.2026 | 23,02 | 23,05 | 22,92 | 22,92 | -0,65% | 5.448,00 |
| 17.07.2026 | 22,96 | 23,12 | 22,90 | 23,07 | 0,44% | 14.236,00 |
| 16.07.2026 | 23,00 | 23,06 | 22,95 | 22,97 | -0,35% | 9.252,00 |
| 15.07.2026 | 23,08 | 23,16 | 22,95 | 23,05 | 0,35% | 27.619,00 |
| 14.07.2026 | 22,95 | 23,05 | 22,89 | 22,97 | 0,26% | 20.546,00 |
| 13.07.2026 | 22,96 | 23,19 | 22,88 | 22,91 | -0,56% | 35.739,00 |
| 10.07.2026 | 23,03 | 23,08 | 22,96 | 23,04 | 0,22% | 38.088,00 |
| 09.07.2026 | 23,09 | 23,12 | 22,98 | 22,99 | -0,26% | 21.214,00 |
| 08.07.2026 | 22,93 | 23,10 | 22,82 | 23,05 | 0,17% | 34.777,00 |
| 07.07.2026 | 23,06 | 23,17 | 22,76 | 23,01 | -0,60% | 13.103,00 |
| 06.07.2026 | 23,26 | 23,31 | 23,01 | 23,15 | -0,47% | 25.154,00 |
| 03.07.2026 | 23,37 | 23,46 | 23,16 | 23,26 | -0,21% | 29.344,00 |
| 02.07.2026 | 23,58 | 23,58 | 23,20 | 23,31 | 0,26% | 30.673,00 |
| 01.07.2026 | 23,13 | 23,36 | 23,10 | 23,25 | 0,61% | 7.874,00 |
| 30.06.2026 | 23,16 | 23,18 | 22,98 | 23,11 | 0,57% | 26.825,00 |
| 29.06.2026 | 23,28 | 23,38 | 22,97 | 22,98 | -0,65% | 25.401,00 |
| 26.06.2026 | 23,19 | 23,42 | 23,09 | 23,13 | -0,98% | 24.082,00 |
| 25.06.2026 | 23,31 | 23,48 | 23,20 | 23,36 | 0,47% | 18.947,00 |
| 24.06.2026 | 23,42 | 23,52 | 23,14 | 23,25 | -1,11% | 22.297,00 |
| 23.06.2026 | 23,43 | 23,52 | 23,18 | 23,51 | -0,13% | 10.901,00 |
| 22.06.2026 | 23,68 | 23,68 | 23,42 | 23,54 | 0,09% | 15.332,00 |
| 19.06.2026 | 23,45 | 23,63 | 23,40 | 23,52 | 0,38% | 24.700,00 |
| 18.06.2026 | 23,48 | 23,68 | 23,34 | 23,43 | -0,38% | 19.095,00 |
| 17.06.2026 | 23,50 | 23,70 | 23,50 | 23,52 | 0,09% | 12.444,00 |
| 16.06.2026 | 23,52 | 23,68 | 23,44 | 23,50 | -0,13% | 24.890,00 |
| 15.06.2026 | 23,68 | 23,90 | 23,46 | 23,53 | 0,00% | 25.489,00 |
| 12.06.2026 | 23,86 | 24,03 | 23,53 | 23,53 | -1,13% | 27.703,00 |
| 11.06.2026 | 23,46 | 23,82 | 23,28 | 23,80 | 5,64% | 167.108,00 |
| 10.06.2026 | 23,02 | 23,14 | 22,33 | 22,53 | -1,70% | 26.892,00 |
| 09.06.2026 | 22,94 | 23,36 | 22,86 | 22,92 | -0,48% | 13.935,00 |
| 08.06.2026 | 22,90 | 23,33 | 22,72 | 23,03 | -0,52% | 10.353,00 |
| 05.06.2026 | 23,40 | 23,61 | 23,10 | 23,15 | -1,20% | 21.369,00 |
| 04.06.2026 | 23,22 | 23,59 | 23,18 | 23,43 | 0,51% | 15.140,00 |
| 03.06.2026 | 23,31 | 23,49 | 23,06 | 23,31 | -0,04% | 19.698,00 |
| 02.06.2026 | 23,32 | 23,81 | 23,13 | 23,32 | 0,39% | 37.239,00 |
| 01.06.2026 | 23,40 | 23,84 | 23,06 | 23,23 | 0,35% | 47.353,00 |
| 29.05.2026 | 23,30 | 23,36 | 23,04 | 23,15 | 0,04% | 11.025,00 |
| 28.05.2026 | 23,04 | 23,42 | 22,89 | 23,14 | 0,26% | 22.075,00 |
| 27.05.2026 | 22,98 | 23,34 | 22,92 | 23,08 | 0,44% | 12.352,00 |
| 26.05.2026 | 22,88 | 23,15 | 22,80 | 22,98 | -0,48% | 19.492,00 |
| 25.05.2026 | 23,08 | 23,31 | 22,76 | 23,09 | 0,70% | 27.337,00 |
| 22.05.2026 | 23,02 | 23,19 | 22,68 | 22,93 | -0,17% | 23.542,00 |
| 21.05.2026 | 22,92 | 23,15 | 22,70 | 22,97 | 0,61% | 15.269,00 |
| 20.05.2026 | 22,51 | 22,99 | 22,49 | 22,83 | 0,35% | 14.608,00 |
| 19.05.2026 | 22,72 | 23,21 | 22,44 | 22,75 | -0,44% | 30.013,00 |
| 18.05.2026 | 22,86 | 23,12 | 22,69 | 22,85 | -0,35% | 19.458,00 |