19,825€
-0,83%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 19,97 | 20,16 | 19,69 | 19,80 | -0,70% | 138.352,00 |
| 02.01.2025 | 19,56 | 20,02 | 19,56 | 19,94 | 2,47% | 91.825,00 |
| 30.12.2024 | 19,41 | 19,57 | 19,28 | 19,46 | -0,05% | 116.612,00 |
| 27.12.2024 | 19,21 | 19,79 | 19,21 | 19,47 | 2,42% | 89.400,00 |
| 23.12.2024 | 19,06 | 19,51 | 18,83 | 19,01 | 0,42% | 136.439,00 |
| 20.12.2024 | 19,06 | 19,06 | 18,46 | 18,93 | -2,07% | 184.160,00 |
| 19.12.2024 | 19,22 | 19,86 | 18,97 | 19,33 | -0,87% | 287.186,00 |
| 18.12.2024 | 19,43 | 19,96 | 19,26 | 19,50 | 8,70% | 331.313,00 |
| 17.12.2024 | 18,05 | 18,18 | 17,84 | 17,94 | -1,37% | 78.128,00 |
| 16.12.2024 | 18,56 | 18,69 | 17,98 | 18,19 | -1,68% | 106.782,00 |
| 13.12.2024 | 18,52 | 18,81 | 18,47 | 18,50 | -0,05% | 102.800,00 |
| 12.12.2024 | 18,87 | 19,01 | 18,36 | 18,51 | -0,11% | 170.079,00 |
| 11.12.2024 | 17,40 | 18,53 | 17,40 | 18,53 | 6,31% | 180.526,00 |
| 10.12.2024 | 17,42 | 17,45 | 17,29 | 17,43 | -0,17% | 50.257,00 |
| 09.12.2024 | 17,50 | 17,70 | 17,40 | 17,46 | 0,11% | 52.936,00 |
| 06.12.2024 | 17,40 | 17,50 | 17,30 | 17,44 | 0,35% | 41.358,00 |
| 05.12.2024 | 17,30 | 17,54 | 17,27 | 17,38 | 0,52% | 68.531,00 |
| 04.12.2024 | 16,95 | 17,35 | 16,90 | 17,29 | 2,55% | 50.012,00 |
| 03.12.2024 | 16,72 | 17,00 | 16,70 | 16,86 | 0,48% | 54.843,00 |
| 02.12.2024 | 17,10 | 17,13 | 16,59 | 16,78 | -1,99% | 62.397,00 |
| 29.11.2024 | 16,87 | 17,29 | 16,87 | 17,12 | 1,30% | 48.685,00 |
| 28.11.2024 | 16,92 | 17,06 | 16,84 | 16,90 | 0,12% | 35.175,00 |
| 27.11.2024 | 16,98 | 16,98 | 16,71 | 16,88 | -1,34% | 39.354,00 |
| 26.11.2024 | 17,07 | 17,30 | 17,00 | 17,11 | -0,64% | 32.744,00 |
| 25.11.2024 | 17,20 | 17,30 | 16,94 | 17,22 | 1,83% | 27.713,00 |
| 22.11.2024 | 16,81 | 17,06 | 16,79 | 16,91 | 0,12% | 44.333,00 |
| 21.11.2024 | 16,85 | 17,02 | 16,73 | 16,89 | -0,65% | 53.643,00 |
| 20.11.2024 | 17,72 | 17,74 | 16,95 | 17,00 | -2,91% | 77.486,00 |
| 19.11.2024 | 17,62 | 17,72 | 17,30 | 17,51 | 1,39% | 90.465,00 |
| 18.11.2024 | 17,49 | 17,58 | 17,17 | 17,27 | -1,71% | 34.940,00 |
| 15.11.2024 | 17,55 | 17,80 | 17,53 | 17,57 | -0,51% | 61.173,00 |
| 14.11.2024 | 17,18 | 17,66 | 16,99 | 17,66 | 2,97% | 89.999,00 |
| 13.11.2024 | 17,26 | 17,27 | 16,78 | 17,15 | -1,15% | 132.479,00 |
| 12.11.2024 | 17,61 | 17,61 | 17,29 | 17,35 | -2,42% | 97.004,00 |
| 11.11.2024 | 17,88 | 18,10 | 17,78 | 17,78 | -0,22% | 126.974,00 |
| 08.11.2024 | 18,15 | 18,15 | 17,65 | 17,82 | -1,16% | 115.356,00 |
| 07.11.2024 | 17,10 | 18,21 | 16,97 | 18,03 | 6,31% | 345.461,00 |
| 06.11.2024 | 16,25 | 17,33 | 16,03 | 16,96 | 11,51% | 292.342,00 |
| 05.11.2024 | 15,40 | 15,51 | 15,15 | 15,21 | -1,17% | 56.029,00 |
| 04.11.2024 | 15,34 | 15,62 | 15,28 | 15,39 | -0,45% | 46.698,00 |
| 01.11.2024 | 15,58 | 15,58 | 15,23 | 15,46 | -0,13% | 123.633,00 |
| 31.10.2024 | 16,05 | 16,08 | 15,40 | 15,48 | -4,27% | 195.648,00 |
| 30.10.2024 | 16,25 | 16,35 | 16,10 | 16,17 | -0,86% | 46.970,00 |
| 29.10.2024 | 16,43 | 16,50 | 16,18 | 16,31 | -0,79% | 67.294,00 |
| 28.10.2024 | 16,24 | 16,44 | 16,19 | 16,44 | 1,67% | 89.608,00 |
| 25.10.2024 | 16,18 | 16,26 | 16,02 | 16,17 | -0,43% | 65.818,00 |
| 24.10.2024 | 16,29 | 16,41 | 16,14 | 16,24 | 0,31% | 39.100,00 |
| 23.10.2024 | 16,21 | 16,30 | 15,95 | 16,19 | -0,37% | 66.431,00 |
| 22.10.2024 | 16,47 | 16,52 | 16,15 | 16,25 | -1,46% | 53.879,00 |
| 21.10.2024 | 16,53 | 16,88 | 16,45 | 16,49 | -0,36% | 71.523,00 |
| 18.10.2024 | 16,53 | 16,82 | 16,48 | 16,55 | -0,18% | 139.712,00 |
| 17.10.2024 | 17,06 | 17,06 | 16,54 | 16,58 | -2,59% | 99.872,00 |
| 16.10.2024 | 17,31 | 17,36 | 16,99 | 17,02 | -1,96% | 77.153,00 |
| 15.10.2024 | 17,20 | 17,51 | 17,10 | 17,36 | 1,34% | 85.937,00 |
| 14.10.2024 | 17,50 | 17,64 | 17,06 | 17,13 | 0,82% | 240.938,00 |
| 11.10.2024 | 16,58 | 17,20 | 16,51 | 16,99 | 2,91% | 212.559,00 |
| 10.10.2024 | 16,54 | 17,24 | 16,42 | 16,51 | -0,18% | 224.998,00 |
| 09.10.2024 | 16,31 | 16,57 | 16,31 | 16,54 | 1,41% | 79.580,00 |
| 08.10.2024 | 16,14 | 16,41 | 16,05 | 16,31 | 0,99% | 75.521,00 |
| 07.10.2024 | 16,19 | 16,42 | 16,12 | 16,15 | 0,19% | 50.770,00 |
| 04.10.2024 | 15,96 | 16,28 | 15,89 | 16,12 | 0,75% | 82.425,00 |
| 03.10.2024 | 16,10 | 16,14 | 15,89 | 16,00 | -0,62% | 34.575,00 |
| 02.10.2024 | 16,05 | 16,16 | 15,88 | 16,10 | 0,88% | 104.227,00 |
| 01.10.2024 | 16,11 | 16,11 | 15,86 | 15,96 | -0,62% | 105.328,00 |
| 30.09.2024 | 16,17 | 16,28 | 16,04 | 16,06 | -1,65% | 107.787,00 |
| 27.09.2024 | 16,14 | 16,58 | 16,10 | 16,33 | 0,55% | 123.129,00 |
| 26.09.2024 | 15,95 | 16,37 | 15,95 | 16,24 | 2,27% | 126.637,00 |
| 25.09.2024 | 15,86 | 15,95 | 15,78 | 15,88 | 0,00% | 71.992,00 |
| 24.09.2024 | 16,03 | 16,17 | 15,77 | 15,88 | -0,50% | 81.083,00 |
| 23.09.2024 | 15,98 | 15,98 | 15,77 | 15,96 | -0,19% | 100.868,00 |
| 20.09.2024 | 16,50 | 16,51 | 15,99 | 15,99 | -3,44% | 91.444,00 |
| 19.09.2024 | 15,99 | 16,72 | 15,94 | 16,56 | 4,81% | 137.351,00 |
| 18.09.2024 | 16,02 | 16,02 | 15,80 | 15,80 | -1,25% | 171.541,00 |
| 17.09.2024 | 16,20 | 16,25 | 15,95 | 16,00 | -0,81% | 98.857,00 |
| 16.09.2024 | 16,33 | 16,39 | 15,95 | 16,13 | -0,68% | 60.653,00 |
| 13.09.2024 | 16,15 | 16,37 | 16,13 | 16,24 | 0,43% | 55.716,00 |
| 12.09.2024 | 16,08 | 16,29 | 15,96 | 16,17 | 3,06% | 107.178,00 |
| 11.09.2024 | 15,90 | 16,32 | 15,61 | 15,69 | -0,38% | 67.282,00 |
| 10.09.2024 | 15,77 | 15,88 | 15,66 | 15,75 | 0,32% | 55.450,00 |
| 09.09.2024 | 15,81 | 15,95 | 15,54 | 15,70 | -0,63% | 80.364,00 |
| 06.09.2024 | 16,02 | 16,16 | 15,77 | 15,80 | -0,94% | 105.893,00 |
| 05.09.2024 | 16,29 | 16,41 | 15,95 | 15,95 | -1,24% | 59.725,00 |
| 04.09.2024 | 16,06 | 16,46 | 15,95 | 16,15 | -1,76% | 104.539,00 |
| 03.09.2024 | 16,61 | 16,72 | 16,29 | 16,44 | -1,44% | 122.966,00 |
| 02.09.2024 | 17,01 | 17,11 | 16,55 | 16,68 | -1,65% | 108.029,00 |
| 30.08.2024 | 16,86 | 17,03 | 16,72 | 16,96 | 0,83% | 62.581,00 |
| 29.08.2024 | 16,37 | 16,99 | 16,37 | 16,82 | 1,75% | 83.956,00 |
| 28.08.2024 | 16,74 | 16,74 | 16,42 | 16,53 | -0,36% | 36.860,00 |
| 27.08.2024 | 16,61 | 16,72 | 16,55 | 16,59 | -0,18% | 39.522,00 |
| 26.08.2024 | 16,74 | 16,90 | 16,56 | 16,62 | -1,66% | 52.417,00 |
| 23.08.2024 | 16,83 | 16,95 | 16,70 | 16,90 | 0,66% | 42.395,00 |
| 22.08.2024 | 16,91 | 16,95 | 16,74 | 16,79 | -0,65% | 36.737,00 |
| 21.08.2024 | 16,72 | 16,90 | 16,59 | 16,90 | 2,18% | 47.611,00 |
| 20.08.2024 | 16,98 | 17,07 | 16,50 | 16,54 | -2,71% | 54.348,00 |
| 19.08.2024 | 16,80 | 17,02 | 16,77 | 17,00 | 1,19% | 40.746,00 |
| 16.08.2024 | 17,00 | 17,05 | 16,77 | 16,80 | -1,12% | 59.614,00 |
| 15.08.2024 | 16,98 | 16,99 | 16,58 | 16,99 | 1,19% | 50.706,00 |
| 14.08.2024 | 16,69 | 16,90 | 16,49 | 16,79 | 0,66% | 89.482,00 |
| 13.08.2024 | 16,83 | 16,95 | 16,50 | 16,68 | -0,42% | 87.775,00 |
| 12.08.2024 | 16,75 | 16,85 | 16,32 | 16,75 | 0,30% | 139.695,00 |