KONTRON AG O.N
[WKN: A0X9EJ | ISIN: AT0000A0E9W5]
Aktienkurse
19,745€ 0,38%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid: Ask:

Aktienkurse zur KONTRON AG O.N Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
05.03.2024 21,58 21,58 20,58 20,72 -4,16% 62.472,00
04.03.2024 21,30 21,70 21,30 21,62 1,22% 57.545,00
01.03.2024 21,46 21,56 21,20 21,36 0,19% 61.420,00
29.02.2024 21,50 21,68 21,30 21,32 -1,30% 42.743,00
28.02.2024 21,60 22,02 21,54 21,60 -0,18% 82.188,00
27.02.2024 21,08 21,68 21,06 21,64 2,37% 87.411,00
26.02.2024 21,00 21,20 20,90 21,14 0,67% 24.382,00
23.02.2024 21,00 21,06 20,78 21,00 0,00% 53.024,00
22.02.2024 20,90 21,22 20,82 21,00 1,35% 64.862,00
21.02.2024 20,70 20,82 20,44 20,72 -0,19% 81.112,00
20.02.2024 21,20 21,26 20,70 20,76 -2,54% 61.020,00
19.02.2024 21,62 21,62 21,30 21,30 -1,75% 19.655,00
16.02.2024 21,54 21,94 21,50 21,68 0,28% 36.977,00
15.02.2024 21,78 21,98 21,54 21,62 0,09% 41.818,00
14.02.2024 20,90 21,76 20,90 21,60 2,76% 70.933,00
13.02.2024 21,54 21,54 20,48 21,02 -2,41% 136.151,00
12.02.2024 21,52 21,78 21,48 21,54 0,00% 49.135,00
09.02.2024 21,80 21,80 21,42 21,54 -0,19% 30.618,00
08.02.2024 21,78 21,92 21,48 21,58 -0,83% 45.518,00
07.02.2024 21,86 22,20 21,70 21,76 1,02% 125.665,00
06.02.2024 21,32 21,62 21,22 21,54 1,41% 47.183,00
05.02.2024 21,30 21,54 21,18 21,24 -0,75% 58.298,00
02.02.2024 21,44 21,64 21,38 21,40 0,75% 50.224,00
01.02.2024 21,60 21,64 21,20 21,24 -1,48% 88.544,00
31.01.2024 21,52 21,66 21,44 21,56 -0,65% 46.859,00
30.01.2024 21,70 21,76 21,36 21,70 0,65% 43.268,00
29.01.2024 21,58 21,68 21,34 21,56 -0,65% 38.335,00
26.01.2024 21,92 22,24 21,64 21,70 -1,45% 57.315,00
25.01.2024 21,80 22,04 21,60 22,02 0,73% 81.141,00
24.01.2024 21,82 21,88 21,54 21,86 1,39% 110.115,00
23.01.2024 22,56 22,56 21,56 21,56 -4,52% 99.706,00
22.01.2024 22,32 22,66 22,14 22,58 1,71% 121.157,00
19.01.2024 23,22 23,32 21,94 22,20 -4,31% 180.966,00
18.01.2024 22,38 23,26 22,22 23,20 4,13% 372.754,00
17.01.2024 22,30 22,60 22,12 22,28 -0,98% 112.657,00
16.01.2024 21,78 22,60 21,64 22,50 2,93% 180.285,00
15.01.2024 21,78 22,04 21,48 21,86 2,82% 162.698,00
12.01.2024 20,48 21,30 20,44 21,26 3,81% 132.780,00
11.01.2024 20,52 20,90 20,48 20,48 0,20% 86.009,00
10.01.2024 20,38 20,60 20,38 20,44 0,49% 81.257,00
09.01.2024 20,16 20,42 20,08 20,34 1,50% 72.706,00
08.01.2024 20,00 20,16 19,73 20,04 0,00% 75.315,00
05.01.2024 20,28 20,34 19,90 20,04 -1,47% 97.861,00
04.01.2024 20,20 20,44 20,00 20,34 0,59% 89.495,00
03.01.2024 20,78 20,78 20,00 20,22 -2,69% 153.343,00
02.01.2024 21,58 21,58 20,76 20,78 -3,35% 102.106,00
29.12.2023 21,52 21,66 21,44 21,50 0,00% 30.225,00
28.12.2023 21,52 21,64 21,46 21,50 -0,46% 63.031,00
27.12.2023 21,76 21,86 21,52 21,60 -0,92% 59.628,00
22.12.2023 21,90 22,02 21,32 21,80 -1,00% 82.763,00