19,640€
0,41%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,42 | 19,57 | 19,18 | 19,52 | -0,20% | 43.694,00 |
| 25.07.2024 | 19,78 | 19,78 | 19,29 | 19,56 | -1,95% | 62.308,00 |
| 24.07.2024 | 20,26 | 20,30 | 19,91 | 19,95 | 0,55% | 52.559,00 |
| 23.07.2024 | 20,40 | 20,40 | 19,83 | 19,84 | -1,49% | 42.384,00 |
| 22.07.2024 | 19,65 | 20,34 | 19,65 | 20,14 | 2,70% | 54.380,00 |
| 19.07.2024 | 19,74 | 19,85 | 19,61 | 19,61 | -0,91% | 72.446,00 |
| 18.07.2024 | 19,68 | 20,02 | 19,66 | 19,79 | 0,51% | 56.017,00 |
| 17.07.2024 | 19,99 | 20,08 | 19,64 | 19,69 | -1,50% | 50.012,00 |
| 16.07.2024 | 19,96 | 20,22 | 19,96 | 19,99 | -0,35% | 52.242,00 |
| 15.07.2024 | 20,30 | 20,30 | 20,06 | 20,06 | -1,38% | 57.952,00 |
| 12.07.2024 | 19,99 | 20,44 | 19,99 | 20,34 | 1,40% | 52.045,00 |
| 11.07.2024 | 20,02 | 20,14 | 19,73 | 20,06 | 1,42% | 40.568,00 |
| 10.07.2024 | 19,44 | 19,95 | 19,40 | 19,78 | 1,44% | 72.102,00 |
| 09.07.2024 | 20,02 | 20,26 | 19,49 | 19,50 | -2,45% | 65.809,00 |
| 08.07.2024 | 20,16 | 20,42 | 19,99 | 19,99 | -0,45% | 90.194,00 |
| 05.07.2024 | 20,14 | 20,32 | 20,00 | 20,08 | 0,10% | 42.969,00 |
| 04.07.2024 | 19,92 | 20,38 | 19,80 | 20,06 | 0,96% | 98.120,00 |
| 03.07.2024 | 19,86 | 20,10 | 19,51 | 19,87 | 3,17% | 171.322,00 |
| 02.07.2024 | 19,15 | 19,44 | 18,97 | 19,26 | 0,63% | 78.997,00 |
| 01.07.2024 | 19,27 | 19,32 | 18,84 | 19,14 | -0,42% | 60.769,00 |
| 28.06.2024 | 19,27 | 19,39 | 19,05 | 19,22 | 0,89% | 55.091,00 |
| 27.06.2024 | 19,25 | 19,30 | 18,96 | 19,05 | -0,78% | 50.078,00 |
| 26.06.2024 | 19,43 | 19,60 | 18,91 | 19,20 | -0,67% | 95.063,00 |
| 25.06.2024 | 19,35 | 19,38 | 18,89 | 19,33 | -0,77% | 143.634,00 |
| 24.06.2024 | 20,20 | 20,28 | 19,47 | 19,48 | -2,26% | 106.927,00 |
| 21.06.2024 | 20,26 | 20,30 | 19,93 | 19,93 | -1,82% | 122.328,00 |
| 20.06.2024 | 19,94 | 20,30 | 19,87 | 20,30 | 1,75% | 91.512,00 |
| 19.06.2024 | 20,32 | 20,32 | 19,88 | 19,95 | -1,43% | 66.295,00 |
| 18.06.2024 | 20,12 | 20,34 | 20,04 | 20,24 | 0,00% | 32.693,00 |
| 17.06.2024 | 20,60 | 20,60 | 20,00 | 20,24 | -0,10% | 82.966,00 |
| 14.06.2024 | 20,22 | 20,80 | 19,96 | 20,26 | 0,60% | 255.308,00 |
| 13.06.2024 | 21,72 | 21,72 | 20,12 | 20,14 | -7,78% | 213.888,00 |
| 12.06.2024 | 21,60 | 21,98 | 21,44 | 21,84 | 1,39% | 112.750,00 |
| 11.06.2024 | 22,00 | 22,18 | 21,50 | 21,54 | -1,73% | 67.844,00 |
| 10.06.2024 | 21,46 | 21,92 | 21,46 | 21,92 | 1,29% | 114.967,00 |
| 07.06.2024 | 22,00 | 22,04 | 21,44 | 21,64 | -1,99% | 121.652,00 |
| 06.06.2024 | 22,30 | 22,44 | 21,90 | 22,08 | -0,81% | 100.302,00 |
| 05.06.2024 | 21,94 | 22,36 | 21,80 | 22,26 | 1,92% | 143.683,00 |
| 04.06.2024 | 21,92 | 22,04 | 21,64 | 21,84 | -0,46% | 145.786,00 |
| 03.06.2024 | 21,86 | 22,00 | 21,70 | 21,94 | 1,01% | 92.527,00 |
| 31.05.2024 | 21,78 | 21,82 | 21,44 | 21,72 | -0,28% | 151.238,00 |
| 30.05.2024 | 21,00 | 21,80 | 21,00 | 21,78 | 2,64% | 80.865,00 |
| 29.05.2024 | 21,20 | 21,34 | 21,02 | 21,22 | -0,09% | 70.049,00 |
| 28.05.2024 | 21,30 | 21,64 | 21,04 | 21,24 | -0,28% | 136.733,00 |
| 27.05.2024 | 20,90 | 21,36 | 20,90 | 21,30 | 2,21% | 112.714,00 |
| 24.05.2024 | 20,14 | 20,90 | 20,10 | 20,84 | 2,76% | 117.602,00 |
| 23.05.2024 | 20,54 | 20,72 | 20,22 | 20,28 | -1,84% | 126.679,00 |
| 22.05.2024 | 20,20 | 20,68 | 20,12 | 20,66 | 1,67% | 152.527,00 |
| 21.05.2024 | 20,50 | 20,82 | 20,12 | 20,32 | 2,32% | 252.642,00 |
| 20.05.2024 | 19,69 | 19,95 | 19,66 | 19,86 | 0,76% | 91.994,00 |
| 17.05.2024 | 19,80 | 19,89 | 19,50 | 19,71 | 0,20% | 127.567,00 |
| 16.05.2024 | 19,50 | 19,84 | 19,50 | 19,67 | 0,87% | 143.762,00 |
| 15.05.2024 | 19,40 | 19,86 | 19,37 | 19,50 | 0,98% | 121.702,00 |
| 14.05.2024 | 18,95 | 19,43 | 18,92 | 19,31 | 2,01% | 105.450,00 |
| 13.05.2024 | 19,00 | 19,17 | 18,79 | 18,93 | -1,25% | 95.588,00 |
| 10.05.2024 | 19,01 | 19,65 | 18,96 | 19,17 | 1,05% | 96.266,00 |
| 09.05.2024 | 19,18 | 19,18 | 18,90 | 18,97 | 0,32% | 25.456,00 |
| 08.05.2024 | 18,91 | 19,29 | 18,85 | 18,91 | 0,11% | 62.661,00 |
| 07.05.2024 | 19,02 | 19,17 | 18,58 | 18,89 | -0,58% | 83.933,00 |
| 06.05.2024 | 19,25 | 19,40 | 18,54 | 19,00 | -1,66% | 184.823,00 |
| 03.05.2024 | 19,85 | 20,12 | 18,24 | 19,32 | 1,63% | 332.401,00 |
| 02.05.2024 | 18,80 | 19,17 | 18,80 | 19,01 | 0,69% | 84.760,00 |
| 30.04.2024 | 19,35 | 19,39 | 18,79 | 18,88 | -2,68% | 59.664,00 |
| 29.04.2024 | 19,13 | 19,40 | 19,05 | 19,40 | 1,68% | 53.419,00 |
| 26.04.2024 | 19,28 | 19,28 | 18,91 | 19,08 | 0,05% | 71.335,00 |
| 25.04.2024 | 19,20 | 19,32 | 18,90 | 19,07 | -1,29% | 81.606,00 |
| 24.04.2024 | 19,73 | 19,73 | 19,21 | 19,32 | -0,72% | 64.008,00 |
| 23.04.2024 | 19,26 | 19,75 | 19,20 | 19,46 | 2,10% | 90.509,00 |
| 22.04.2024 | 19,00 | 19,22 | 18,97 | 19,06 | 0,79% | 51.285,00 |
| 19.04.2024 | 18,77 | 19,02 | 18,68 | 18,91 | -0,32% | 61.643,00 |
| 18.04.2024 | 19,20 | 19,20 | 18,71 | 18,97 | -1,15% | 105.227,00 |
| 17.04.2024 | 19,39 | 19,75 | 19,19 | 19,19 | -1,59% | 63.197,00 |
| 16.04.2024 | 19,19 | 19,50 | 19,10 | 19,50 | 0,26% | 77.304,00 |
| 15.04.2024 | 19,14 | 19,53 | 19,12 | 19,45 | 1,35% | 97.939,00 |
| 12.04.2024 | 19,62 | 19,62 | 19,12 | 19,19 | 0,21% | 71.945,00 |
| 11.04.2024 | 19,30 | 19,39 | 19,08 | 19,15 | -1,14% | 95.756,00 |
| 10.04.2024 | 19,29 | 19,62 | 19,21 | 19,37 | 0,68% | 68.322,00 |
| 09.04.2024 | 19,55 | 19,60 | 19,08 | 19,24 | -1,69% | 85.154,00 |
| 08.04.2024 | 19,20 | 19,70 | 18,94 | 19,57 | 3,00% | 168.290,00 |
| 05.04.2024 | 20,24 | 20,38 | 18,76 | 19,00 | -7,68% | 513.944,00 |
| 04.04.2024 | 20,66 | 20,74 | 20,44 | 20,58 | -0,48% | 84.324,00 |
| 03.04.2024 | 20,60 | 20,78 | 20,10 | 20,68 | 0,00% | 188.647,00 |
| 02.04.2024 | 20,98 | 21,06 | 20,40 | 20,68 | 1,17% | 142.865,00 |
| 28.03.2024 | 22,12 | 22,12 | 20,30 | 20,44 | -7,76% | 379.538,00 |
| 27.03.2024 | 22,00 | 22,16 | 21,84 | 22,16 | 1,00% | 68.048,00 |
| 26.03.2024 | 21,68 | 22,04 | 21,68 | 21,94 | 0,92% | 52.270,00 |
| 25.03.2024 | 22,02 | 22,02 | 21,48 | 21,74 | -1,18% | 78.382,00 |
| 22.03.2024 | 22,18 | 22,32 | 21,70 | 22,00 | -1,08% | 57.464,00 |
| 21.03.2024 | 21,40 | 22,44 | 21,20 | 22,24 | 6,31% | 129.170,00 |
| 20.03.2024 | 20,92 | 21,02 | 20,76 | 20,92 | -0,29% | 26.392,00 |
| 19.03.2024 | 20,84 | 21,04 | 20,80 | 20,98 | -0,57% | 47.023,00 |
| 18.03.2024 | 20,90 | 21,46 | 20,66 | 21,10 | 1,74% | 131.372,00 |
| 15.03.2024 | 21,24 | 21,44 | 20,74 | 20,74 | -2,35% | 264.636,00 |
| 14.03.2024 | 21,50 | 21,80 | 21,22 | 21,24 | -1,76% | 38.036,00 |
| 13.03.2024 | 21,64 | 21,98 | 21,42 | 21,62 | 0,00% | 74.739,00 |
| 12.03.2024 | 21,42 | 21,66 | 21,22 | 21,62 | 1,03% | 37.935,00 |
| 11.03.2024 | 21,40 | 21,60 | 21,22 | 21,40 | -0,47% | 75.582,00 |
| 08.03.2024 | 21,74 | 21,76 | 21,42 | 21,50 | -1,19% | 92.943,00 |
| 07.03.2024 | 21,28 | 21,76 | 21,14 | 21,76 | 2,35% | 55.457,00 |
| 06.03.2024 | 20,74 | 21,30 | 20,68 | 21,26 | 2,61% | 48.406,00 |