18,970€
6,27%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,19 | 19,02 | 18,11 | 18,83 | 5,49% | - |
| 26.03.2026 | 18,98 | 19,00 | 17,35 | 17,85 | -14,18% | 1.655.026,00 |
| 25.03.2026 | 19,69 | 20,88 | 19,52 | 20,80 | 7,60% | 322.609,00 |
| 24.03.2026 | 19,40 | 19,52 | 18,76 | 19,33 | 0,57% | 167.145,00 |
| 23.03.2026 | 19,40 | 19,86 | 18,86 | 19,22 | -0,93% | 244.036,00 |
| 20.03.2026 | 20,20 | 20,38 | 19,32 | 19,40 | -2,51% | 280.801,00 |
| 19.03.2026 | 21,00 | 21,00 | 16,34 | 19,90 | -7,36% | 2.062.651,00 |
| 18.03.2026 | 22,00 | 22,18 | 21,44 | 21,48 | -1,74% | 143.580,00 |
| 17.03.2026 | 21,72 | 22,00 | 21,58 | 21,86 | 0,28% | 102.335,00 |
| 16.03.2026 | 21,90 | 21,90 | 21,42 | 21,80 | -0,09% | 147.462,00 |
| 13.03.2026 | 22,34 | 22,60 | 21,80 | 21,82 | -3,02% | 166.947,00 |
| 12.03.2026 | 22,52 | 22,60 | 22,32 | 22,50 | -0,71% | 87.699,00 |
| 11.03.2026 | 22,88 | 22,88 | 22,34 | 22,66 | -1,48% | 108.447,00 |
| 10.03.2026 | 23,20 | 23,42 | 22,78 | 23,00 | 1,77% | 132.221,00 |
| 09.03.2026 | 22,38 | 22,76 | 22,24 | 22,60 | -2,33% | 127.088,00 |
| 06.03.2026 | 23,52 | 23,52 | 22,80 | 23,14 | 0,26% | 92.608,00 |
| 05.03.2026 | 22,50 | 23,62 | 22,40 | 23,08 | 2,40% | 259.880,00 |
| 04.03.2026 | 22,30 | 22,78 | 22,10 | 22,54 | 1,62% | 143.382,00 |
| 03.03.2026 | 22,84 | 22,84 | 22,02 | 22,18 | -2,72% | 144.122,00 |
| 02.03.2026 | 22,92 | 23,08 | 22,70 | 22,80 | -2,90% | 104.468,00 |
| 27.02.2026 | 23,90 | 24,38 | 23,34 | 23,48 | -0,17% | 233.951,00 |
| 26.02.2026 | 23,04 | 23,66 | 23,00 | 23,52 | 2,71% | 156.596,00 |
| 25.02.2026 | 23,20 | 23,62 | 22,74 | 22,90 | -0,69% | 96.246,00 |
| 24.02.2026 | 22,80 | 23,70 | 22,78 | 23,06 | 2,04% | 204.024,00 |
| 23.02.2026 | 23,18 | 23,24 | 22,52 | 22,60 | -3,42% | 262.682,00 |
| 20.02.2026 | 23,30 | 23,62 | 23,20 | 23,40 | 0,60% | 79.951,00 |
| 19.02.2026 | 23,64 | 23,80 | 23,20 | 23,26 | -1,61% | 70.187,00 |
| 18.02.2026 | 23,80 | 24,28 | 23,36 | 23,64 | -0,76% | 134.548,00 |
| 17.02.2026 | 23,80 | 24,00 | 23,34 | 23,82 | 0,34% | 136.786,00 |
| 16.02.2026 | 23,76 | 24,40 | 23,54 | 23,74 | 1,45% | 153.286,00 |
| 13.02.2026 | 23,10 | 23,64 | 22,90 | 23,40 | 2,18% | 186.104,00 |
| 12.02.2026 | 23,20 | 23,58 | 22,84 | 22,90 | -0,95% | 258.092,00 |
| 11.02.2026 | 23,22 | 23,48 | 22,78 | 23,12 | -0,69% | 117.743,00 |
| 10.02.2026 | 22,10 | 23,50 | 21,96 | 23,28 | 5,72% | 208.681,00 |
| 09.02.2026 | 22,00 | 22,38 | 21,74 | 22,02 | 0,36% | 286.490,00 |
| 06.02.2026 | 22,10 | 22,20 | 21,64 | 21,94 | -1,35% | 156.090,00 |
| 05.02.2026 | 22,40 | 23,00 | 22,10 | 22,24 | -0,54% | 237.569,00 |
| 04.02.2026 | 22,18 | 22,62 | 21,58 | 22,36 | -0,09% | 330.674,00 |
| 03.02.2026 | 23,54 | 23,58 | 22,32 | 22,38 | -4,28% | 288.735,00 |
| 02.02.2026 | 23,30 | 23,58 | 23,10 | 23,38 | -0,26% | 148.709,00 |
| 30.01.2026 | 23,10 | 23,60 | 23,10 | 23,44 | 1,38% | 91.116,00 |
| 29.01.2026 | 23,58 | 23,58 | 23,00 | 23,12 | -1,03% | 103.799,00 |
| 28.01.2026 | 23,28 | 23,48 | 23,02 | 23,36 | 0,26% | 148.273,00 |
| 27.01.2026 | 23,76 | 23,76 | 23,18 | 23,30 | -1,69% | 90.765,00 |
| 26.01.2026 | 23,46 | 23,72 | 23,30 | 23,70 | 0,59% | 149.380,00 |
| 23.01.2026 | 24,00 | 24,10 | 23,54 | 23,56 | -1,75% | 121.207,00 |
| 22.01.2026 | 23,80 | 24,44 | 23,66 | 23,98 | 2,57% | 173.121,00 |
| 21.01.2026 | 23,32 | 23,40 | 22,90 | 23,38 | 0,78% | 135.137,00 |
| 20.01.2026 | 24,00 | 24,00 | 23,02 | 23,20 | -3,97% | 185.885,00 |
| 19.01.2026 | 24,30 | 24,60 | 23,88 | 24,16 | -3,28% | 127.872,00 |
| 16.01.2026 | 24,66 | 25,12 | 24,56 | 24,98 | 0,64% | 100.511,00 |
| 15.01.2026 | 24,70 | 24,90 | 24,44 | 24,82 | 0,98% | 124.155,00 |
| 14.01.2026 | 24,74 | 24,94 | 24,54 | 24,58 | -1,68% | 130.539,00 |
| 13.01.2026 | 24,50 | 25,16 | 24,36 | 25,00 | 2,63% | 109.270,00 |
| 12.01.2026 | 25,00 | 25,22 | 24,34 | 24,36 | -3,26% | 215.546,00 |
| 09.01.2026 | 24,70 | 25,32 | 24,54 | 25,18 | 2,78% | 163.403,00 |
| 08.01.2026 | 24,40 | 24,56 | 24,08 | 24,50 | 0,66% | 154.005,00 |
| 07.01.2026 | 24,36 | 24,78 | 24,16 | 24,34 | 0,00% | 241.468,00 |
| 06.01.2026 | 23,56 | 24,40 | 23,52 | 24,34 | 4,11% | 263.734,00 |
| 05.01.2026 | 23,08 | 23,80 | 23,04 | 23,38 | 1,56% | 243.133,00 |
| 02.01.2026 | 22,94 | 23,42 | 22,84 | 23,02 | 0,96% | 204.981,00 |
| 30.12.2025 | 22,60 | 22,92 | 22,48 | 22,80 | -0,09% | 85.471,00 |
| 29.12.2025 | 22,82 | 22,94 | 22,56 | 22,82 | 0,35% | 120.014,00 |
| 23.12.2025 | 22,60 | 22,86 | 22,38 | 22,74 | 0,26% | 127.389,00 |
| 22.12.2025 | 22,64 | 22,80 | 22,38 | 22,68 | 0,09% | 133.960,00 |
| 19.12.2025 | 22,60 | 23,00 | 22,22 | 22,66 | 0,35% | 256.196,00 |
| 18.12.2025 | 22,52 | 22,76 | 22,42 | 22,58 | -0,09% | 112.838,00 |
| 17.12.2025 | 22,58 | 22,80 | 22,44 | 22,60 | 0,89% | 117.272,00 |
| 16.12.2025 | 22,80 | 22,88 | 22,34 | 22,40 | -3,11% | 218.376,00 |
| 15.12.2025 | 22,80 | 23,12 | 22,60 | 23,12 | 2,21% | 174.090,00 |
| 12.12.2025 | 22,50 | 23,14 | 22,46 | 22,62 | 0,98% | 189.739,00 |
| 11.12.2025 | 21,60 | 22,40 | 21,56 | 22,40 | 3,04% | 302.554,00 |
| 10.12.2025 | 22,00 | 22,00 | 21,66 | 21,74 | -1,09% | 205.474,00 |
| 09.12.2025 | 21,80 | 22,18 | 21,78 | 21,98 | 0,46% | 206.231,00 |
| 08.12.2025 | 22,44 | 22,50 | 21,80 | 21,88 | -2,50% | 254.386,00 |
| 05.12.2025 | 22,74 | 22,78 | 22,42 | 22,44 | -1,23% | 230.000,00 |
| 04.12.2025 | 22,84 | 23,00 | 22,68 | 22,72 | 0,89% | 144.638,00 |
| 03.12.2025 | 22,80 | 22,98 | 22,50 | 22,52 | -1,05% | 147.777,00 |
| 02.12.2025 | 23,10 | 23,10 | 22,66 | 22,76 | -1,47% | 140.865,00 |
| 01.12.2025 | 24,00 | 24,00 | 22,64 | 23,10 | -4,23% | 297.780,00 |
| 28.11.2025 | 24,10 | 24,28 | 23,88 | 24,12 | 0,33% | 105.144,00 |
| 27.11.2025 | 23,52 | 24,08 | 23,40 | 24,04 | 1,69% | 137.733,00 |
| 26.11.2025 | 23,48 | 23,88 | 23,40 | 23,64 | 0,17% | 113.383,00 |
| 25.11.2025 | 23,30 | 23,60 | 23,06 | 23,60 | 1,11% | 94.546,00 |
| 24.11.2025 | 23,14 | 23,40 | 22,74 | 23,34 | 2,01% | 190.308,00 |
| 21.11.2025 | 22,98 | 23,40 | 22,50 | 22,88 | -3,05% | 163.179,00 |
| 20.11.2025 | 23,70 | 23,94 | 23,34 | 23,60 | 0,17% | 166.678,00 |
| 19.11.2025 | 23,10 | 23,70 | 23,04 | 23,56 | 1,46% | 154.952,00 |
| 18.11.2025 | 23,00 | 23,30 | 22,86 | 23,22 | -0,17% | 128.374,00 |
| 17.11.2025 | 23,58 | 23,80 | 23,22 | 23,26 | -1,77% | 78.270,00 |
| 14.11.2025 | 23,50 | 23,68 | 22,98 | 23,68 | -0,17% | 202.691,00 |
| 13.11.2025 | 23,32 | 23,94 | 23,32 | 23,72 | 1,80% | 191.801,00 |
| 12.11.2025 | 23,02 | 23,54 | 22,72 | 23,30 | 1,48% | 191.699,00 |
| 11.11.2025 | 22,70 | 23,04 | 22,52 | 22,96 | 1,59% | 120.927,00 |
| 10.11.2025 | 22,60 | 23,24 | 22,60 | 22,60 | 2,17% | 230.229,00 |
| 07.11.2025 | 21,80 | 22,42 | 21,68 | 22,12 | 0,73% | 152.272,00 |
| 06.11.2025 | 22,74 | 22,74 | 21,96 | 21,96 | -3,60% | 210.922,00 |
| 05.11.2025 | 22,62 | 22,78 | 21,12 | 22,78 | 7,55% | 371.404,00 |
| 04.11.2025 | 21,48 | 21,52 | 21,12 | 21,18 | -2,31% | 361.506,00 |
| 03.11.2025 | 22,48 | 22,76 | 21,66 | 21,68 | -4,41% | 238.157,00 |