22,040€
-0,63%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22,13 | 22,25 | 22,02 | 22,05 | -0,59% | - |
| 19.08.2026 | 22,04 | 22,38 | 21,92 | 22,18 | 0,45% | 58.203,00 |
| 18.08.2026 | 21,90 | 22,10 | 21,90 | 22,08 | -0,36% | 48.025,00 |
| 17.08.2026 | 21,98 | 22,28 | 21,96 | 22,16 | -0,27% | 77.419,00 |
| 14.08.2026 | 21,94 | 22,22 | 21,70 | 22,22 | 2,02% | 112.668,00 |
| 13.08.2026 | 21,92 | 21,98 | 21,50 | 21,78 | 0,00% | 156.408,00 |
| 12.08.2026 | 21,92 | 22,04 | 21,66 | 21,78 | -0,91% | 85.117,00 |
| 11.08.2026 | 21,88 | 22,00 | 21,48 | 21,98 | 0,83% | 112.800,00 |
| 10.08.2026 | 21,80 | 22,22 | 21,68 | 21,80 | 0,09% | 131.624,00 |
| 07.08.2026 | 21,46 | 22,10 | 21,22 | 21,78 | 1,97% | 139.750,00 |
| 06.08.2026 | 22,08 | 22,78 | 21,00 | 21,36 | 2,89% | 215.515,00 |
| 05.08.2026 | 20,48 | 20,76 | 20,04 | 20,76 | 0,78% | 199.977,00 |
| 04.08.2026 | 20,98 | 21,42 | 20,38 | 20,60 | -3,10% | 251.784,00 |
| 03.08.2026 | 22,50 | 22,50 | 21,18 | 21,26 | -4,92% | 250.459,00 |
| 31.07.2026 | 23,54 | 23,60 | 22,26 | 22,36 | -5,33% | 143.142,00 |
| 30.07.2026 | 23,42 | 23,72 | 23,16 | 23,62 | 0,25% | 95.756,00 |
| 29.07.2026 | 24,02 | 24,52 | 23,48 | 23,56 | -0,59% | 129.394,00 |
| 28.07.2026 | 23,50 | 23,72 | 23,24 | 23,70 | 0,25% | 128.173,00 |
| 27.07.2026 | 22,96 | 23,90 | 22,68 | 23,64 | 3,41% | 295.709,00 |
| 24.07.2026 | 22,94 | 22,94 | 22,70 | 22,86 | -0,17% | 71.896,00 |
| 23.07.2026 | 23,00 | 23,04 | 22,84 | 22,90 | -0,87% | 65.013,00 |
| 22.07.2026 | 22,98 | 23,10 | 22,90 | 23,10 | 0,43% | 193.841,00 |
| 21.07.2026 | 22,96 | 23,10 | 22,90 | 23,00 | 0,35% | 324.989,00 |
| 20.07.2026 | 22,94 | 22,98 | 22,88 | 22,92 | -0,17% | 83.630,00 |
| 17.07.2026 | 22,94 | 23,04 | 22,92 | 22,96 | 0,00% | 347.988,00 |
| 16.07.2026 | 23,00 | 23,04 | 22,92 | 22,96 | -0,09% | 364.718,00 |
| 15.07.2026 | 23,04 | 23,04 | 22,94 | 22,98 | 0,09% | 427.367,00 |
| 14.07.2026 | 22,98 | 23,06 | 22,94 | 22,96 | 0,09% | 500.652,00 |
| 13.07.2026 | 23,12 | 23,18 | 22,94 | 22,94 | -0,69% | 294.168,00 |
| 10.07.2026 | 23,02 | 23,12 | 22,96 | 23,10 | 0,43% | 168.895,00 |
| 09.07.2026 | 23,06 | 23,10 | 22,90 | 23,00 | -0,26% | 204.866,00 |
| 08.07.2026 | 22,92 | 23,06 | 22,90 | 23,06 | 0,26% | 234.629,00 |
| 07.07.2026 | 23,04 | 23,16 | 22,78 | 23,00 | -0,86% | 226.503,00 |
| 06.07.2026 | 23,24 | 23,28 | 23,00 | 23,20 | -0,09% | 171.155,00 |
| 03.07.2026 | 23,38 | 23,46 | 23,16 | 23,22 | -0,68% | 103.671,00 |
| 02.07.2026 | 23,38 | 23,52 | 23,24 | 23,38 | -0,43% | 109.050,00 |
| 01.07.2026 | 23,30 | 23,60 | 23,12 | 23,48 | 1,12% | 184.386,00 |
| 30.06.2026 | 23,14 | 23,26 | 22,96 | 23,22 | 0,87% | 196.627,00 |
| 29.06.2026 | 23,36 | 23,40 | 22,90 | 23,02 | -1,12% | 245.591,00 |
| 26.06.2026 | 23,36 | 23,36 | 23,10 | 23,28 | -0,68% | 169.656,00 |
| 25.06.2026 | 23,34 | 23,44 | 23,22 | 23,44 | 0,95% | 256.971,00 |
| 24.06.2026 | 23,42 | 23,42 | 23,16 | 23,22 | -0,85% | 228.786,00 |
| 23.06.2026 | 23,50 | 23,52 | 23,42 | 23,42 | -0,26% | 228.146,00 |
| 22.06.2026 | 23,50 | 23,64 | 23,42 | 23,48 | -0,17% | 189.375,00 |
| 19.06.2026 | 23,46 | 23,64 | 23,42 | 23,52 | 0,34% | 192.497,00 |
| 18.06.2026 | 23,54 | 23,60 | 23,32 | 23,44 | -0,34% | 497.323,00 |
| 17.06.2026 | 23,56 | 23,68 | 23,50 | 23,52 | 0,09% | 211.792,00 |
| 16.06.2026 | 23,64 | 23,70 | 23,48 | 23,50 | 0,00% | 285.963,00 |
| 15.06.2026 | 23,70 | 23,78 | 23,46 | 23,50 | -0,25% | 419.231,00 |
| 12.06.2026 | 23,94 | 24,12 | 23,54 | 23,56 | -0,59% | 400.229,00 |
| 11.06.2026 | 23,50 | 23,88 | 23,28 | 23,70 | 5,80% | 1.224.113,00 |
| 10.06.2026 | 22,72 | 22,86 | 22,32 | 22,40 | -2,35% | 169.091,00 |
| 09.06.2026 | 23,02 | 23,38 | 22,84 | 22,94 | -0,61% | 178.219,00 |
| 08.06.2026 | 22,78 | 23,32 | 22,70 | 23,08 | -0,17% | 130.834,00 |
| 05.06.2026 | 23,52 | 23,68 | 23,12 | 23,12 | -1,37% | 250.727,00 |
| 04.06.2026 | 23,36 | 23,66 | 23,20 | 23,44 | 0,60% | 132.448,00 |
| 03.06.2026 | 23,30 | 23,48 | 23,18 | 23,30 | -0,68% | 232.501,00 |
| 02.06.2026 | 23,40 | 23,80 | 23,12 | 23,46 | 1,03% | 267.310,00 |
| 01.06.2026 | 23,64 | 23,82 | 23,18 | 23,22 | -0,17% | 198.486,00 |
| 29.05.2026 | 23,34 | 23,54 | 23,00 | 23,26 | -0,09% | 430.904,00 |
| 28.05.2026 | 22,92 | 23,50 | 22,82 | 23,28 | 0,87% | 453.076,00 |
| 27.05.2026 | 22,92 | 23,34 | 22,92 | 23,08 | 0,17% | 244.302,00 |
| 26.05.2026 | 23,14 | 23,14 | 22,88 | 23,04 | -0,17% | 153.669,00 |
| 25.05.2026 | 23,04 | 23,32 | 23,00 | 23,08 | 0,70% | 181.229,00 |
| 22.05.2026 | 22,86 | 23,20 | 22,68 | 22,92 | 0,70% | 268.708,00 |
| 21.05.2026 | 22,88 | 23,16 | 22,72 | 22,76 | -0,52% | 264.333,00 |
| 20.05.2026 | 22,92 | 23,00 | 22,50 | 22,88 | 0,53% | 186.776,00 |
| 19.05.2026 | 22,80 | 23,22 | 22,46 | 22,76 | 0,09% | 267.337,00 |
| 18.05.2026 | 22,78 | 23,12 | 22,70 | 22,74 | -1,13% | 134.931,00 |
| 15.05.2026 | 23,10 | 23,20 | 22,76 | 23,00 | -0,61% | 152.991,00 |
| 14.05.2026 | 22,92 | 23,20 | 22,82 | 23,14 | 1,58% | 173.361,00 |
| 13.05.2026 | 22,80 | 23,24 | 22,60 | 22,78 | 0,71% | 192.735,00 |
| 12.05.2026 | 22,90 | 23,00 | 22,34 | 22,62 | -1,22% | 244.814,00 |
| 11.05.2026 | 22,74 | 23,36 | 22,70 | 22,90 | 0,88% | 276.027,00 |
| 08.05.2026 | 22,72 | 23,10 | 22,44 | 22,70 | 0,80% | 221.385,00 |
| 07.05.2026 | 22,80 | 23,60 | 21,90 | 22,52 | -1,92% | 676.586,00 |
| 06.05.2026 | 22,76 | 23,42 | 22,72 | 22,96 | 1,68% | 233.215,00 |
| 05.05.2026 | 22,32 | 22,84 | 22,32 | 22,58 | 1,16% | 184.909,00 |
| 04.05.2026 | 21,64 | 22,98 | 21,50 | 22,32 | 4,69% | 305.551,00 |
| 30.04.2026 | 20,84 | 21,32 | 20,68 | 21,32 | 1,72% | 160.752,00 |
| 29.04.2026 | 21,12 | 21,30 | 20,60 | 20,96 | -0,29% | 106.453,00 |
| 28.04.2026 | 21,34 | 21,44 | 21,02 | 21,02 | -1,41% | 109.266,00 |
| 27.04.2026 | 21,30 | 21,82 | 21,26 | 21,32 | 0,19% | 162.220,00 |
| 24.04.2026 | 21,50 | 21,58 | 20,96 | 21,28 | -0,56% | 118.660,00 |
| 23.04.2026 | 21,40 | 21,50 | 21,14 | 21,40 | -0,83% | 137.993,00 |
| 22.04.2026 | 21,74 | 21,90 | 21,46 | 21,58 | -0,37% | 97.723,00 |
| 21.04.2026 | 21,66 | 22,04 | 21,50 | 21,66 | 0,09% | 230.093,00 |
| 20.04.2026 | 21,70 | 21,76 | 21,40 | 21,64 | -1,55% | 131.483,00 |
| 17.04.2026 | 21,26 | 22,30 | 21,16 | 21,98 | 4,07% | 299.467,00 |
| 16.04.2026 | 20,70 | 21,48 | 20,70 | 21,12 | 2,72% | 224.809,00 |
| 15.04.2026 | 20,30 | 20,72 | 20,24 | 20,56 | 1,68% | 134.660,00 |
| 14.04.2026 | 20,38 | 20,52 | 20,12 | 20,22 | 2,07% | 246.277,00 |
| 13.04.2026 | 19,19 | 19,81 | 19,14 | 19,81 | 1,02% | 174.834,00 |
| 10.04.2026 | 19,70 | 19,89 | 19,47 | 19,61 | -0,10% | 185.810,00 |
| 09.04.2026 | 19,81 | 19,93 | 19,27 | 19,63 | -1,85% | 131.737,00 |
| 08.04.2026 | 20,02 | 20,46 | 19,88 | 20,00 | 5,82% | 238.016,00 |
| 07.04.2026 | 19,25 | 19,63 | 18,89 | 18,90 | -1,97% | 190.752,00 |
| 02.04.2026 | 19,10 | 19,42 | 18,84 | 19,28 | -0,16% | 190.989,00 |
| 01.04.2026 | 19,65 | 19,79 | 19,18 | 19,31 | 2,33% | 199.705,00 |
| 31.03.2026 | 19,13 | 19,37 | 18,87 | 18,87 | -0,42% | 291.320,00 |