21,840€
-0,36%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 22,99 | 23,23 | 22,78 | 22,93 | -0,43% | 14.481,00 |
| 14.05.2026 | 22,94 | 23,25 | 22,82 | 23,03 | 0,30% | 9.244,00 |
| 13.05.2026 | 22,72 | 23,28 | 22,61 | 22,96 | 0,79% | 21.593,00 |
| 12.05.2026 | 22,82 | 23,04 | 22,47 | 22,78 | -0,13% | 30.201,00 |
| 11.05.2026 | 22,86 | 23,33 | 22,52 | 22,81 | 0,35% | 52.389,00 |
| 08.05.2026 | 22,68 | 23,04 | 22,49 | 22,73 | 0,66% | 19.835,00 |
| 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 |