24,740€
-1,20%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 25,04 | 25,10 | 24,78 | 24,78 | -0,40% | 16.374,00 |
| 08.09.2025 | 24,30 | 24,98 | 24,30 | 24,88 | 3,15% | 78.068,00 |
| 05.09.2025 | 24,16 | 24,60 | 23,98 | 24,12 | 0,25% | 85.613,00 |
| 04.09.2025 | 23,90 | 24,14 | 23,90 | 24,06 | 0,59% | 84.243,00 |
| 03.09.2025 | 24,04 | 24,34 | 23,74 | 23,92 | 0,17% | 131.910,00 |
| 02.09.2025 | 24,60 | 24,60 | 23,80 | 23,88 | -2,29% | 139.468,00 |
| 01.09.2025 | 24,50 | 24,68 | 24,14 | 24,44 | -0,33% | 83.175,00 |
| 29.08.2025 | 24,96 | 25,12 | 24,36 | 24,52 | -1,68% | 79.414,00 |
| 28.08.2025 | 24,10 | 24,96 | 24,02 | 24,94 | 4,70% | 167.509,00 |
| 27.08.2025 | 24,10 | 24,16 | 23,76 | 23,82 | -1,16% | 95.786,00 |
| 26.08.2025 | 24,20 | 24,30 | 23,96 | 24,10 | -0,74% | 133.500,00 |
| 25.08.2025 | 24,00 | 24,56 | 24,00 | 24,28 | 0,75% | 88.825,00 |
| 22.08.2025 | 23,98 | 24,42 | 23,90 | 24,10 | 0,25% | 200.752,00 |
| 21.08.2025 | 24,08 | 24,20 | 23,82 | 24,04 | -0,08% | 91.411,00 |
| 20.08.2025 | 24,36 | 24,40 | 23,98 | 24,06 | -2,67% | 133.143,00 |
| 19.08.2025 | 25,20 | 25,42 | 24,22 | 24,72 | -1,75% | 272.483,00 |
| 18.08.2025 | 25,20 | 25,30 | 24,82 | 25,16 | 0,08% | 91.377,00 |
| 15.08.2025 | 25,46 | 25,48 | 24,98 | 25,14 | -1,26% | 131.798,00 |
| 14.08.2025 | 25,54 | 25,68 | 25,30 | 25,46 | -0,62% | 56.318,00 |
| 13.08.2025 | 26,08 | 26,12 | 25,54 | 25,62 | -1,84% | 137.046,00 |
| 12.08.2025 | 26,26 | 26,52 | 25,60 | 26,10 | -0,53% | 87.631,00 |
| 11.08.2025 | 25,88 | 26,30 | 25,74 | 26,24 | 1,94% | 90.921,00 |
| 08.08.2025 | 25,96 | 26,12 | 25,52 | 25,74 | -0,77% | 125.699,00 |
| 07.08.2025 | 25,50 | 26,44 | 25,40 | 25,94 | 2,13% | 277.802,00 |
| 06.08.2025 | 27,30 | 27,30 | 24,48 | 25,40 | -7,30% | 852.600,00 |
| 05.08.2025 | 27,50 | 27,82 | 27,32 | 27,40 | 0,22% | 60.954,00 |
| 04.08.2025 | 27,20 | 27,60 | 27,06 | 27,34 | 0,07% | 90.485,00 |
| 01.08.2025 | 28,04 | 28,22 | 27,02 | 27,32 | -4,07% | 152.535,00 |
| 31.07.2025 | 28,84 | 29,00 | 28,08 | 28,48 | -0,56% | 135.518,00 |
| 30.07.2025 | 28,54 | 28,82 | 28,40 | 28,64 | 0,92% | 55.527,00 |
| 29.07.2025 | 28,20 | 28,50 | 28,20 | 28,38 | 1,14% | 67.995,00 |
| 28.07.2025 | 28,58 | 28,98 | 28,06 | 28,06 | -0,64% | 204.794,00 |
| 25.07.2025 | 28,34 | 28,34 | 27,84 | 28,24 | -0,14% | 82.899,00 |
| 24.07.2025 | 27,96 | 28,38 | 27,62 | 28,28 | 3,36% | 156.189,00 |
| 23.07.2025 | 27,54 | 27,54 | 27,12 | 27,36 | -0,22% | 71.694,00 |
| 22.07.2025 | 28,30 | 28,30 | 27,30 | 27,42 | -3,25% | 184.133,00 |
| 21.07.2025 | 28,30 | 28,82 | 28,20 | 28,34 | -0,49% | 148.631,00 |
| 18.07.2025 | 28,42 | 28,96 | 28,22 | 28,48 | 0,42% | 285.161,00 |
| 17.07.2025 | 28,00 | 28,96 | 27,88 | 28,36 | 1,87% | 412.842,00 |
| 16.07.2025 | 26,88 | 27,88 | 26,74 | 27,84 | 2,88% | 205.946,00 |
| 15.07.2025 | 25,22 | 27,06 | 25,16 | 27,06 | 8,59% | 531.385,00 |
| 14.07.2025 | 25,44 | 25,72 | 24,86 | 24,92 | -3,41% | 208.098,00 |
| 11.07.2025 | 26,16 | 26,32 | 25,68 | 25,80 | -2,71% | 187.522,00 |
| 10.07.2025 | 26,64 | 26,74 | 26,46 | 26,52 | -0,30% | 112.422,00 |
| 09.07.2025 | 25,98 | 26,64 | 25,88 | 26,60 | 2,54% | 196.952,00 |
| 08.07.2025 | 25,90 | 26,18 | 25,68 | 25,94 | 0,86% | 96.429,00 |
| 07.07.2025 | 25,46 | 25,76 | 25,34 | 25,72 | 0,70% | 39.334,00 |
| 04.07.2025 | 25,34 | 26,00 | 25,30 | 25,54 | 0,87% | 140.572,00 |
| 03.07.2025 | 25,26 | 25,44 | 25,02 | 25,32 | 0,56% | 67.176,00 |
| 02.07.2025 | 25,10 | 25,32 | 24,78 | 25,18 | 0,48% | 106.769,00 |
| 01.07.2025 | 25,60 | 25,72 | 24,84 | 25,06 | 0,24% | 234.501,00 |
| 30.06.2025 | 24,80 | 25,04 | 24,58 | 25,00 | 2,38% | 187.789,00 |
| 27.06.2025 | 24,20 | 24,56 | 24,08 | 24,42 | 1,50% | 120.808,00 |
| 26.06.2025 | 23,74 | 24,14 | 23,70 | 24,06 | 2,04% | 103.817,00 |
| 25.06.2025 | 23,78 | 23,94 | 23,48 | 23,58 | 0,00% | 87.726,00 |
| 24.06.2025 | 23,80 | 23,98 | 23,34 | 23,58 | 1,46% | 104.408,00 |
| 23.06.2025 | 23,28 | 23,46 | 22,90 | 23,24 | -1,19% | 114.375,00 |
| 20.06.2025 | 23,26 | 23,90 | 23,26 | 23,52 | 1,29% | 88.002,00 |
| 19.06.2025 | 23,84 | 23,98 | 23,22 | 23,22 | -3,33% | 92.313,00 |
| 18.06.2025 | 23,72 | 24,04 | 23,54 | 24,02 | 1,18% | 36.844,00 |
| 17.06.2025 | 23,76 | 24,10 | 23,22 | 23,74 | -1,82% | 143.402,00 |
| 16.06.2025 | 23,36 | 24,24 | 23,36 | 24,18 | 4,04% | 108.395,00 |
| 13.06.2025 | 22,80 | 23,40 | 22,66 | 23,24 | -0,85% | 205.799,00 |
| 12.06.2025 | 24,38 | 24,38 | 23,28 | 23,44 | -4,72% | 203.490,00 |
| 11.06.2025 | 24,56 | 24,84 | 24,34 | 24,60 | 0,24% | 169.438,00 |
| 10.06.2025 | 23,12 | 24,64 | 22,92 | 24,54 | 7,07% | 387.385,00 |
| 09.06.2025 | 23,00 | 23,00 | 22,58 | 22,92 | -0,26% | 61.645,00 |
| 06.06.2025 | 23,00 | 23,12 | 22,84 | 22,98 | 0,09% | 58.604,00 |
| 05.06.2025 | 23,32 | 23,42 | 22,70 | 22,96 | -0,95% | 172.002,00 |
| 04.06.2025 | 23,62 | 23,70 | 22,96 | 23,18 | -0,69% | 98.418,00 |
| 03.06.2025 | 22,60 | 23,48 | 22,50 | 23,34 | 3,00% | 180.930,00 |
| 02.06.2025 | 22,84 | 23,02 | 22,04 | 22,66 | -1,48% | 110.375,00 |
| 30.05.2025 | 22,96 | 23,46 | 22,82 | 23,00 | 0,17% | 114.143,00 |
| 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 |