25,250€
-0,28%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 25,46 | 25,48 | 24,98 | 25,14 | -0,71% | 132.198,00 |
| 14.08.2025 | 25,54 | 25,68 | 25,30 | 25,32 | -0,78% | 82.872,00 |
| 13.08.2025 | 26,08 | 26,12 | 25,52 | 25,52 | -1,92% | 181.084,00 |
| 12.08.2025 | 26,26 | 26,52 | 25,60 | 26,02 | -0,61% | 134.476,00 |
| 11.08.2025 | 25,88 | 26,30 | 25,74 | 26,18 | 1,32% | 135.157,00 |
| 08.08.2025 | 25,96 | 26,12 | 25,52 | 25,84 | -0,46% | 167.687,00 |
| 07.08.2025 | 25,50 | 26,44 | 25,40 | 25,96 | 1,88% | 332.851,00 |
| 06.08.2025 | 27,30 | 27,30 | 24,48 | 25,48 | -7,21% | 928.025,00 |
| 05.08.2025 | 27,50 | 27,82 | 27,32 | 27,46 | 0,51% | 101.728,00 |
| 04.08.2025 | 27,20 | 27,60 | 27,06 | 27,32 | -0,22% | 163.916,00 |
| 01.08.2025 | 28,02 | 28,22 | 27,02 | 27,38 | -3,86% | 192.041,00 |
| 31.07.2025 | 28,84 | 29,00 | 28,08 | 28,48 | -0,70% | 197.245,00 |
| 30.07.2025 | 28,54 | 28,82 | 28,40 | 28,68 | 0,70% | 101.880,00 |
| 29.07.2025 | 28,20 | 28,50 | 28,20 | 28,48 | 1,50% | 108.513,00 |
| 28.07.2025 | 28,58 | 28,98 | 28,06 | 28,06 | -0,71% | 243.372,00 |
| 25.07.2025 | 28,34 | 28,34 | 27,84 | 28,26 | -0,21% | 110.326,00 |
| 24.07.2025 | 27,96 | 28,38 | 27,62 | 28,32 | 3,13% | 191.294,00 |
| 23.07.2025 | 27,54 | 27,54 | 27,12 | 27,46 | 0,07% | 114.037,00 |
| 22.07.2025 | 28,30 | 28,30 | 27,30 | 27,44 | -3,18% | 236.619,00 |
| 21.07.2025 | 28,30 | 28,82 | 28,20 | 28,34 | -0,49% | 148.668,00 |
| 18.07.2025 | 28,42 | 28,96 | 28,22 | 28,48 | 0,49% | 285.333,00 |
| 17.07.2025 | 28,00 | 28,96 | 27,88 | 28,34 | 1,50% | 467.445,00 |
| 16.07.2025 | 26,88 | 27,92 | 26,74 | 27,92 | 3,18% | 312.832,00 |
| 15.07.2025 | 25,20 | 27,06 | 25,16 | 27,06 | 8,94% | 531.450,00 |
| 14.07.2025 | 25,44 | 25,72 | 24,84 | 24,84 | -4,09% | 271.988,00 |
| 11.07.2025 | 26,20 | 26,32 | 25,68 | 25,90 | -2,26% | 225.292,00 |
| 10.07.2025 | 26,60 | 26,74 | 26,46 | 26,50 | -0,38% | 135.271,00 |
| 09.07.2025 | 25,98 | 26,64 | 25,88 | 26,60 | 2,54% | 196.982,00 |
| 08.07.2025 | 25,86 | 26,18 | 25,68 | 25,94 | 0,86% | 96.437,00 |
| 07.07.2025 | 25,46 | 25,76 | 25,34 | 25,72 | 0,86% | 56.863,00 |
| 04.07.2025 | 25,34 | 26,00 | 25,30 | 25,50 | 0,00% | 163.978,00 |
| 03.07.2025 | 25,26 | 25,50 | 25,02 | 25,50 | 1,35% | 108.272,00 |
| 02.07.2025 | 25,10 | 25,32 | 24,78 | 25,16 | 0,32% | 119.341,00 |
| 01.07.2025 | 25,60 | 25,72 | 24,84 | 25,08 | 0,32% | 275.350,00 |
| 30.06.2025 | 24,80 | 25,04 | 24,58 | 25,00 | 1,79% | 188.289,00 |
| 27.06.2025 | 24,20 | 24,56 | 24,08 | 24,56 | 2,08% | 175.383,00 |
| 26.06.2025 | 23,74 | 24,14 | 23,70 | 24,06 | 2,12% | 128.708,00 |
| 25.06.2025 | 23,78 | 23,94 | 23,48 | 23,56 | -0,17% | 102.479,00 |
| 24.06.2025 | 23,80 | 23,98 | 23,34 | 23,60 | 1,55% | 136.855,00 |
| 23.06.2025 | 23,28 | 23,46 | 22,90 | 23,24 | -1,11% | 127.880,00 |
| 20.06.2025 | 23,26 | 23,90 | 23,26 | 23,50 | 2,00% | 220.544,00 |
| 19.06.2025 | 23,84 | 23,98 | 23,04 | 23,04 | -4,16% | 159.948,00 |
| 18.06.2025 | 23,72 | 24,04 | 23,54 | 24,04 | 1,43% | 69.473,00 |
| 17.06.2025 | 23,76 | 24,10 | 23,22 | 23,70 | -2,15% | 165.641,00 |
| 16.06.2025 | 23,36 | 24,24 | 23,36 | 24,22 | 4,22% | 176.647,00 |
| 13.06.2025 | 22,80 | 23,40 | 22,66 | 23,24 | -0,51% | 206.077,00 |
| 12.06.2025 | 24,38 | 24,38 | 23,28 | 23,36 | -5,12% | 291.913,00 |
| 11.06.2025 | 24,56 | 24,84 | 24,34 | 24,62 | -0,49% | 205.528,00 |
| 10.06.2025 | 23,12 | 24,74 | 22,92 | 24,74 | 7,57% | 518.275,00 |
| 09.06.2025 | 23,00 | 23,00 | 22,58 | 23,00 | 0,00% | 85.454,00 |
| 06.06.2025 | 23,00 | 23,12 | 22,84 | 23,00 | -0,09% | 85.745,00 |
| 05.06.2025 | 23,32 | 23,42 | 22,70 | 23,02 | -1,03% | 218.281,00 |
| 04.06.2025 | 23,62 | 23,70 | 22,96 | 23,26 | -0,68% | 144.317,00 |
| 03.06.2025 | 22,60 | 23,48 | 22,50 | 23,42 | 3,63% | 263.805,00 |
| 02.06.2025 | 22,84 | 23,02 | 22,04 | 22,60 | -1,65% | 147.857,00 |
| 30.05.2025 | 22,96 | 23,46 | 22,82 | 22,98 | 0,09% | 233.581,00 |
| 29.05.2025 | 23,20 | 23,26 | 22,78 | 22,96 | -0,17% | 137.829,00 |
| 28.05.2025 | 23,30 | 23,30 | 22,98 | 23,00 | -1,37% | 112.657,00 |
| 27.05.2025 | 22,56 | 23,38 | 22,36 | 23,32 | 3,83% | 262.068,00 |
| 26.05.2025 | 22,66 | 22,82 | 22,36 | 22,46 | 1,08% | 142.528,00 |
| 23.05.2025 | 22,92 | 23,00 | 21,66 | 22,22 | -3,22% | 354.230,00 |
| 22.05.2025 | 22,80 | 23,12 | 22,62 | 22,96 | -0,09% | 150.421,00 |
| 21.05.2025 | 22,90 | 23,06 | 22,56 | 22,98 | -0,17% | 110.821,00 |
| 20.05.2025 | 23,04 | 23,06 | 22,72 | 23,02 | 0,35% | 70.193,00 |
| 19.05.2025 | 22,94 | 23,08 | 22,70 | 22,94 | -0,26% | 103.457,00 |
| 16.05.2025 | 23,04 | 23,16 | 22,82 | 23,00 | 0,09% | 140.329,00 |
| 15.05.2025 | 22,52 | 23,10 | 22,42 | 22,98 | 0,70% | 241.684,00 |
| 14.05.2025 | 23,38 | 23,38 | 22,68 | 22,82 | -3,31% | 344.767,00 |
| 13.05.2025 | 23,26 | 23,70 | 22,96 | 23,60 | 1,72% | 255.952,00 |
| 12.05.2025 | 23,32 | 23,50 | 22,76 | 23,20 | 0,78% | 255.228,00 |
| 09.05.2025 | 23,18 | 23,44 | 22,90 | 23,02 | -0,52% | 105.585,00 |
| 08.05.2025 | 22,90 | 23,14 | 22,80 | 23,14 | 2,21% | 121.611,00 |
| 07.05.2025 | 23,76 | 23,90 | 22,58 | 22,64 | -2,92% | 242.547,00 |
| 06.05.2025 | 22,76 | 23,72 | 22,44 | 23,32 | 5,81% | 568.661,00 |
| 05.05.2025 | 21,56 | 22,34 | 21,48 | 22,04 | 2,80% | 247.094,00 |
| 02.05.2025 | 21,60 | 21,90 | 21,34 | 21,44 | 0,75% | 164.039,00 |
| 30.04.2025 | 21,58 | 21,58 | 20,80 | 21,28 | -0,75% | 165.910,00 |
| 29.04.2025 | 21,62 | 21,76 | 21,34 | 21,44 | -0,56% | 85.008,00 |
| 28.04.2025 | 22,12 | 22,20 | 21,56 | 21,56 | -1,64% | 131.603,00 |
| 25.04.2025 | 22,12 | 22,30 | 21,70 | 21,92 | -0,63% | 113.290,00 |
| 24.04.2025 | 21,78 | 22,12 | 21,52 | 22,06 | 0,27% | 48.846,00 |
| 23.04.2025 | 21,90 | 22,44 | 21,72 | 22,00 | 2,33% | 237.157,00 |
| 22.04.2025 | 21,88 | 21,88 | 21,32 | 21,50 | -2,01% | 75.652,00 |
| 17.04.2025 | 22,08 | 22,30 | 21,72 | 21,94 | -0,90% | 168.231,00 |
| 16.04.2025 | 21,82 | 22,14 | 21,70 | 22,14 | 0,64% | 136.903,00 |
| 15.04.2025 | 21,60 | 22,28 | 21,60 | 22,00 | 1,29% | 184.409,00 |
| 14.04.2025 | 21,50 | 21,84 | 21,18 | 21,72 | 5,03% | 243.466,00 |
| 11.04.2025 | 20,94 | 21,00 | 20,40 | 20,68 | 1,27% | 225.000,00 |
| 10.04.2025 | 22,00 | 22,00 | 20,42 | 20,42 | 3,39% | 362.938,00 |
| 09.04.2025 | 20,18 | 20,40 | 19,54 | 19,75 | -4,96% | 272.043,00 |
| 08.04.2025 | 20,62 | 21,10 | 20,04 | 20,78 | 4,90% | 308.600,00 |
| 07.04.2025 | 18,72 | 20,86 | 18,38 | 19,81 | -5,31% | 673.625,00 |
| 04.04.2025 | 21,94 | 22,04 | 19,89 | 20,92 | -5,60% | 639.333,00 |
| 03.04.2025 | 21,52 | 22,50 | 21,52 | 22,16 | -1,25% | 273.532,00 |
| 02.04.2025 | 22,76 | 22,84 | 22,06 | 22,44 | -1,32% | 200.532,00 |
| 01.04.2025 | 22,68 | 23,14 | 22,38 | 22,74 | 2,71% | 233.733,00 |
| 31.03.2025 | 21,78 | 22,64 | 21,68 | 22,14 | 0,36% | 374.085,00 |
| 28.03.2025 | 22,60 | 22,88 | 21,94 | 22,06 | -4,00% | 421.024,00 |
| 27.03.2025 | 25,10 | 25,10 | 22,72 | 22,98 | -5,43% | 734.097,00 |
| 26.03.2025 | 25,22 | 25,28 | 24,12 | 24,30 | -2,96% | 173.509,00 |