19,565€
6,27%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 19,11 | 19,55 | 19,10 | 19,55 | 6,19% | 310.703,00 |
| 20.01.2025 | 18,14 | 18,58 | 18,05 | 18,41 | 1,71% | 184.996,00 |
| 17.01.2025 | 17,76 | 18,14 | 17,76 | 18,10 | 0,72% | 115.696,00 |
| 16.01.2025 | 18,15 | 18,40 | 17,75 | 17,97 | 0,11% | 141.616,00 |
| 15.01.2025 | 17,66 | 17,97 | 17,49 | 17,95 | 2,81% | 158.577,00 |
| 14.01.2025 | 17,75 | 17,98 | 17,46 | 17,46 | -1,13% | 210.975,00 |
| 13.01.2025 | 18,83 | 18,85 | 17,11 | 17,66 | -7,15% | 652.508,00 |
| 10.01.2025 | 19,32 | 19,36 | 19,02 | 19,02 | -1,25% | 111.999,00 |
| 09.01.2025 | 19,31 | 19,47 | 19,21 | 19,26 | -0,47% | 47.549,00 |
| 08.01.2025 | 19,73 | 19,79 | 19,16 | 19,35 | -2,12% | 139.866,00 |
| 07.01.2025 | 19,98 | 19,98 | 19,72 | 19,77 | -0,55% | 98.463,00 |
| 06.01.2025 | 19,99 | 20,00 | 19,55 | 19,88 | 0,25% | 92.033,00 |
| 03.01.2025 | 19,97 | 20,16 | 19,69 | 19,83 | -0,80% | 176.307,00 |
| 02.01.2025 | 19,56 | 20,02 | 19,56 | 19,99 | 2,72% | 125.291,00 |
| 30.12.2024 | 19,40 | 19,57 | 19,28 | 19,46 | -0,05% | 116.612,00 |
| 27.12.2024 | 19,21 | 19,79 | 19,21 | 19,47 | 1,88% | 89.644,00 |
| 23.12.2024 | 19,06 | 19,51 | 18,83 | 19,11 | 0,79% | 165.431,00 |
| 20.12.2024 | 19,06 | 19,06 | 18,46 | 18,96 | -1,91% | 259.120,00 |
| 19.12.2024 | 19,22 | 19,86 | 18,97 | 19,33 | -1,48% | 287.409,00 |
| 18.12.2024 | 19,43 | 19,96 | 19,26 | 19,62 | 9,36% | 409.350,00 |
| 17.12.2024 | 18,05 | 18,18 | 17,84 | 17,94 | -1,27% | 110.150,00 |
| 16.12.2024 | 18,56 | 18,69 | 17,98 | 18,17 | -2,10% | 137.200,00 |
| 13.12.2024 | 18,52 | 18,81 | 18,47 | 18,56 | 0,60% | 124.474,00 |
| 12.12.2024 | 18,87 | 19,01 | 18,36 | 18,45 | -0,11% | 200.712,00 |
| 11.12.2024 | 17,40 | 18,53 | 17,40 | 18,47 | 6,46% | 223.182,00 |
| 10.12.2024 | 17,42 | 17,45 | 17,29 | 17,35 | -0,63% | 72.295,00 |
| 09.12.2024 | 17,50 | 17,70 | 17,40 | 17,46 | 0,23% | 71.910,00 |
| 06.12.2024 | 17,40 | 17,50 | 17,30 | 17,42 | 0,23% | 56.747,00 |
| 05.12.2024 | 17,30 | 17,54 | 17,27 | 17,38 | 0,00% | 68.784,00 |
| 04.12.2024 | 16,93 | 17,38 | 16,90 | 17,38 | 2,96% | 70.557,00 |
| 03.12.2024 | 16,72 | 17,00 | 16,70 | 16,88 | 0,42% | 78.623,00 |
| 02.12.2024 | 17,10 | 17,13 | 16,59 | 16,81 | -1,93% | 83.030,00 |
| 29.11.2024 | 16,87 | 17,29 | 16,87 | 17,14 | 1,60% | 68.936,00 |
| 28.11.2024 | 16,92 | 17,06 | 16,84 | 16,87 | 0,60% | 46.648,00 |
| 27.11.2024 | 16,98 | 16,98 | 16,71 | 16,77 | -1,81% | 53.359,00 |
| 26.11.2024 | 17,07 | 17,30 | 17,00 | 17,08 | -0,87% | 56.865,00 |
| 25.11.2024 | 17,20 | 17,30 | 16,94 | 17,23 | 1,71% | 75.798,00 |
| 22.11.2024 | 16,81 | 17,06 | 16,79 | 16,94 | 0,27% | 79.566,00 |
| 21.11.2024 | 17,14 | 17,14 | 16,74 | 16,90 | -0,62% | - |
| 20.11.2024 | 17,67 | 17,74 | 16,95 | 17,00 | -2,80% | 77.648,00 |
| 19.11.2024 | 17,62 | 17,72 | 17,30 | 17,49 | 1,39% | 116.894,00 |
| 18.11.2024 | 17,49 | 17,58 | 17,16 | 17,25 | -1,43% | 55.603,00 |
| 15.11.2024 | 17,51 | 17,80 | 17,50 | 17,50 | -0,62% | 101.309,00 |
| 14.11.2024 | 17,18 | 17,66 | 16,99 | 17,61 | 2,68% | 113.147,00 |
| 13.11.2024 | 17,26 | 17,27 | 16,78 | 17,15 | -0,92% | 133.093,00 |
| 12.11.2024 | 17,61 | 17,61 | 17,29 | 17,31 | -2,64% | 122.674,00 |
| 11.11.2024 | 17,88 | 18,10 | 17,78 | 17,78 | -0,11% | 127.124,00 |
| 08.11.2024 | 18,15 | 18,15 | 17,65 | 17,80 | -0,78% | 142.325,00 |
| 07.11.2024 | 17,10 | 18,21 | 16,97 | 17,94 | 5,78% | 425.287,00 |
| 06.11.2024 | 16,25 | 17,33 | 16,03 | 16,96 | 11,87% | 292.413,00 |
| 05.11.2024 | 15,40 | 15,51 | 15,15 | 15,16 | -1,43% | 76.721,00 |
| 04.11.2024 | 15,34 | 15,62 | 15,28 | 15,38 | -0,26% | 59.312,00 |
| 01.11.2024 | 15,58 | 15,58 | 15,23 | 15,42 | -0,32% | 147.242,00 |
| 31.10.2024 | 16,05 | 16,08 | 15,40 | 15,47 | -4,80% | 273.409,00 |
| 30.10.2024 | 16,25 | 16,35 | 16,10 | 16,25 | -0,37% | 111.706,00 |
| 29.10.2024 | 16,43 | 16,50 | 16,18 | 16,31 | -0,79% | 67.923,00 |
| 28.10.2024 | 16,24 | 16,44 | 16,19 | 16,44 | 1,54% | 89.683,00 |
| 25.10.2024 | 16,18 | 16,26 | 16,02 | 16,19 | -0,06% | 88.241,00 |
| 24.10.2024 | 16,29 | 16,41 | 16,14 | 16,20 | 0,56% | 49.814,00 |
| 23.10.2024 | 16,21 | 16,30 | 15,95 | 16,11 | -0,74% | 105.846,00 |
| 22.10.2024 | 16,47 | 16,52 | 16,15 | 16,23 | -1,58% | 81.884,00 |
| 21.10.2024 | 16,53 | 16,88 | 16,45 | 16,49 | -0,12% | 99.138,00 |
| 18.10.2024 | 16,53 | 16,82 | 16,48 | 16,51 | -0,18% | 190.646,00 |
| 17.10.2024 | 17,06 | 17,06 | 16,54 | 16,54 | -3,10% | 128.600,00 |
| 16.10.2024 | 17,36 | 17,36 | 16,99 | 17,07 | -1,61% | 107.983,00 |
| 15.10.2024 | 17,37 | 17,50 | 17,09 | 17,35 | 1,28% | - |
| 14.10.2024 | 17,50 | 17,64 | 17,06 | 17,13 | 0,82% | 241.534,00 |
| 11.10.2024 | 16,58 | 17,20 | 16,51 | 16,99 | 2,91% | 212.574,00 |
| 10.10.2024 | 16,54 | 17,24 | 16,42 | 16,51 | -0,18% | 224.998,00 |
| 09.10.2024 | 16,31 | 16,57 | 16,31 | 16,54 | 1,41% | 79.580,00 |
| 08.10.2024 | 16,14 | 16,41 | 16,05 | 16,31 | 0,99% | 75.521,00 |
| 07.10.2024 | 16,19 | 16,42 | 16,12 | 16,15 | 0,19% | 50.770,00 |
| 04.10.2024 | 15,96 | 16,28 | 15,89 | 16,12 | 0,75% | 82.425,00 |
| 03.10.2024 | 16,10 | 16,14 | 15,89 | 16,00 | -0,62% | 34.575,00 |
| 02.10.2024 | 16,05 | 16,16 | 15,88 | 16,10 | 0,88% | 104.227,00 |
| 01.10.2024 | 16,11 | 16,11 | 15,86 | 15,96 | -0,62% | 105.328,00 |
| 30.09.2024 | 16,17 | 16,28 | 16,04 | 16,06 | -1,65% | 107.787,00 |
| 27.09.2024 | 16,14 | 16,58 | 16,10 | 16,33 | 0,55% | 123.129,00 |
| 26.09.2024 | 15,95 | 16,37 | 15,95 | 16,24 | 2,27% | 126.637,00 |
| 25.09.2024 | 15,86 | 15,95 | 15,78 | 15,88 | 0,00% | 71.992,00 |
| 24.09.2024 | 16,03 | 16,17 | 15,77 | 15,88 | -0,50% | 81.083,00 |
| 23.09.2024 | 15,98 | 15,98 | 15,77 | 15,96 | -0,19% | 100.868,00 |
| 20.09.2024 | 16,50 | 16,51 | 15,99 | 15,99 | -3,44% | 91.444,00 |
| 19.09.2024 | 15,99 | 16,72 | 15,94 | 16,56 | 4,81% | 137.351,00 |
| 18.09.2024 | 16,02 | 16,02 | 15,80 | 15,80 | -1,25% | 171.541,00 |
| 17.09.2024 | 16,20 | 16,25 | 15,95 | 16,00 | -0,81% | 98.857,00 |
| 16.09.2024 | 16,33 | 16,39 | 15,95 | 16,13 | -0,68% | 60.653,00 |
| 13.09.2024 | 16,15 | 16,37 | 16,13 | 16,24 | 0,43% | 55.716,00 |
| 12.09.2024 | 16,08 | 16,29 | 15,96 | 16,17 | 3,06% | 107.178,00 |
| 11.09.2024 | 15,90 | 16,32 | 15,61 | 15,69 | -0,38% | 67.282,00 |
| 10.09.2024 | 15,77 | 15,88 | 15,66 | 15,75 | 0,32% | 55.450,00 |
| 09.09.2024 | 15,81 | 15,95 | 15,54 | 15,70 | -0,63% | 80.364,00 |
| 06.09.2024 | 16,02 | 16,16 | 15,77 | 15,80 | -0,94% | 105.893,00 |
| 05.09.2024 | 16,29 | 16,41 | 15,95 | 15,95 | -1,24% | 59.725,00 |
| 04.09.2024 | 16,06 | 16,46 | 15,95 | 16,15 | -1,76% | 104.539,00 |
| 03.09.2024 | 16,61 | 16,72 | 16,29 | 16,44 | -1,44% | 122.966,00 |
| 02.09.2024 | 17,01 | 17,11 | 16,55 | 16,68 | -1,65% | 108.029,00 |
| 30.08.2024 | 16,86 | 17,03 | 16,72 | 16,96 | 0,83% | 62.581,00 |
| 29.08.2024 | 16,37 | 16,99 | 16,37 | 16,82 | 1,75% | 83.956,00 |
| 28.08.2024 | 16,74 | 16,74 | 16,42 | 16,53 | -0,36% | 36.860,00 |