21,990€
-1,12%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 22,68 | 22,96 | 22,56 | 22,68 | 0,44% | 130.906,00 |
| 30.10.2025 | 22,50 | 23,34 | 22,36 | 22,58 | 1,71% | 491.791,00 |
| 29.10.2025 | 21,74 | 22,38 | 21,60 | 22,20 | 4,72% | 706.905,00 |
| 28.10.2025 | 24,90 | 24,92 | 21,06 | 21,20 | -14,93% | 1.662.025,00 |
| 27.10.2025 | 25,50 | 25,62 | 24,92 | 24,92 | -1,58% | 136.944,00 |
| 24.10.2025 | 25,66 | 25,66 | 25,20 | 25,32 | -0,78% | 69.275,00 |
| 23.10.2025 | 25,46 | 25,60 | 25,24 | 25,52 | 0,08% | 61.998,00 |
| 22.10.2025 | 25,64 | 25,82 | 25,32 | 25,50 | -1,01% | 198.263,00 |
| 21.10.2025 | 25,96 | 26,28 | 25,66 | 25,76 | -0,39% | 64.821,00 |
| 20.10.2025 | 25,30 | 25,94 | 25,24 | 25,86 | 3,19% | 106.827,00 |
| 17.10.2025 | 25,36 | 25,64 | 25,06 | 25,06 | -3,54% | 96.138,00 |
| 16.10.2025 | 25,58 | 26,00 | 25,26 | 25,98 | 1,80% | 107.413,00 |
| 15.10.2025 | 25,52 | 25,62 | 25,16 | 25,52 | 0,24% | 81.163,00 |
| 14.10.2025 | 25,20 | 25,46 | 24,92 | 25,46 | -0,16% | 160.990,00 |
| 13.10.2025 | 25,60 | 25,94 | 25,20 | 25,50 | -0,70% | 134.571,00 |
| 10.10.2025 | 26,62 | 26,68 | 25,60 | 25,68 | -3,24% | 127.950,00 |
| 09.10.2025 | 27,06 | 27,24 | 26,02 | 26,54 | -0,90% | 236.358,00 |
| 08.10.2025 | 26,70 | 26,84 | 26,56 | 26,78 | 0,07% | 88.282,00 |
| 07.10.2025 | 26,64 | 26,80 | 26,42 | 26,76 | 0,38% | 101.302,00 |
| 06.10.2025 | 26,46 | 26,82 | 26,30 | 26,66 | 0,76% | 122.243,00 |
| 03.10.2025 | 27,00 | 27,00 | 26,00 | 26,46 | -2,29% | 170.527,00 |
| 02.10.2025 | 27,00 | 27,30 | 26,60 | 27,08 | 0,52% | 154.134,00 |
| 01.10.2025 | 27,22 | 27,22 | 26,72 | 26,94 | -1,54% | 101.779,00 |
| 30.09.2025 | 27,52 | 27,68 | 27,10 | 27,36 | -0,73% | 99.024,00 |
| 29.09.2025 | 27,50 | 27,62 | 27,08 | 27,56 | 1,03% | 76.795,00 |
| 26.09.2025 | 27,46 | 27,64 | 27,14 | 27,28 | -0,58% | 107.309,00 |
| 25.09.2025 | 28,18 | 28,38 | 26,88 | 27,44 | -3,24% | 253.091,00 |
| 24.09.2025 | 28,00 | 28,36 | 27,82 | 28,36 | 1,29% | 135.680,00 |
| 23.09.2025 | 27,82 | 28,34 | 27,82 | 28,00 | 1,16% | 212.506,00 |
| 22.09.2025 | 27,10 | 27,68 | 27,04 | 27,68 | 2,22% | 112.742,00 |
| 19.09.2025 | 27,24 | 27,30 | 26,72 | 27,08 | -0,66% | 176.591,00 |
| 18.09.2025 | 26,74 | 27,62 | 26,60 | 27,26 | 2,95% | 312.444,00 |
| 17.09.2025 | 24,86 | 26,48 | 24,86 | 26,48 | 7,03% | 464.501,00 |
| 16.09.2025 | 25,12 | 25,20 | 24,74 | 24,74 | -1,67% | 121.904,00 |
| 15.09.2025 | 25,46 | 25,70 | 25,00 | 25,16 | -0,87% | 168.085,00 |