19,160€
5,39%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,90 | 19,08 | 17,90 | 19,03 | 4,68% | 278.667,00 |
| 26.03.2026 | 18,95 | 19,00 | 17,35 | 18,18 | -11,32% | 1.337.872,00 |
| 25.03.2026 | 19,69 | 20,88 | 19,52 | 20,50 | 7,95% | 260.331,00 |
| 24.03.2026 | 19,11 | 19,14 | 18,76 | 18,99 | -2,62% | 74.503,00 |
| 23.03.2026 | 19,40 | 19,86 | 18,86 | 19,50 | -1,42% | 114.839,00 |
| 20.03.2026 | 20,20 | 20,38 | 19,54 | 19,78 | -0,40% | 56.084,00 |
| 19.03.2026 | 20,98 | 20,98 | 16,34 | 19,86 | -8,56% | 1.871.645,00 |
| 18.03.2026 | 22,00 | 22,18 | 21,70 | 21,72 | 0,28% | 56.125,00 |
| 17.03.2026 | 21,74 | 21,88 | 21,58 | 21,66 | -0,09% | 42.287,00 |
| 16.03.2026 | 21,88 | 21,88 | 21,42 | 21,68 | -5,08% | 56.381,00 |
| 11.03.2026 | 22,88 | 22,88 | 22,74 | 22,84 | -0,70% | 1.845,00 |
| 10.03.2026 | 23,20 | 23,42 | 22,78 | 23,00 | 1,50% | 79.010,00 |
| 09.03.2026 | 22,38 | 22,76 | 22,24 | 22,66 | -2,66% | 29.173,00 |
| 05.03.2026 | 22,50 | 23,62 | 22,40 | 23,28 | 4,58% | 203.589,00 |
| 03.03.2026 | 22,84 | 22,84 | 22,02 | 22,26 | -3,05% | 104.221,00 |
| 02.03.2026 | 22,92 | 23,08 | 22,70 | 22,96 | -5,36% | 71.029,00 |
| 27.02.2026 | 23,90 | 24,38 | 23,70 | 24,26 | 4,48% | 48.535,00 |
| 26.02.2026 | 23,04 | 23,30 | 23,00 | 23,22 | 0,69% | 14.706,00 |
| 25.02.2026 | 23,20 | 23,62 | 23,06 | 23,06 | -1,87% | 29.887,00 |
| 24.02.2026 | 22,80 | 23,70 | 22,78 | 23,50 | 2,26% | 139.445,00 |
| 23.02.2026 | 23,18 | 23,24 | 22,86 | 22,98 | -1,63% | 44.111,00 |
| 19.02.2026 | 23,64 | 23,80 | 23,24 | 23,36 | -1,68% | 38.138,00 |
| 18.02.2026 | 23,80 | 24,28 | 23,72 | 23,76 | 0,51% | 34.865,00 |
| 17.02.2026 | 23,80 | 23,82 | 23,48 | 23,64 | -1,17% | 24.019,00 |
| 16.02.2026 | 23,74 | 24,00 | 23,54 | 23,92 | 1,96% | 46.969,00 |
| 13.02.2026 | 23,10 | 23,54 | 22,90 | 23,46 | 0,26% | 52.428,00 |
| 12.02.2026 | 23,06 | 23,58 | 22,90 | 23,40 | 1,47% | 146.080,00 |
| 11.02.2026 | 23,22 | 23,22 | 23,00 | 23,06 | -1,03% | 4.276,00 |
| 10.02.2026 | 22,10 | 23,50 | 21,96 | 23,30 | 5,72% | 170.360,00 |
| 09.02.2026 | 22,00 | 22,30 | 21,94 | 22,04 | 0,36% | 23.259,00 |
| 06.02.2026 | 22,10 | 22,10 | 21,64 | 21,96 | -1,35% | 43.742,00 |
| 04.02.2026 | 22,10 | 22,32 | 21,58 | 22,26 | -1,68% | 182.315,00 |
| 03.02.2026 | 23,54 | 23,58 | 22,64 | 22,64 | -3,08% | 135.150,00 |
| 30.01.2026 | 23,10 | 23,60 | 23,10 | 23,36 | 0,69% | 34.744,00 |
| 29.01.2026 | 23,58 | 23,58 | 23,16 | 23,20 | -0,68% | 15.090,00 |
| 28.01.2026 | 23,28 | 23,36 | 23,02 | 23,36 | -0,51% | 13.404,00 |
| 27.01.2026 | 23,76 | 23,76 | 23,28 | 23,48 | -1,34% | 36.413,00 |
| 23.01.2026 | 24,00 | 24,10 | 23,56 | 23,80 | -0,75% | 66.950,00 |
| 22.01.2026 | 23,82 | 23,98 | 23,66 | 23,98 | 2,30% | 45.563,00 |
| 20.01.2026 | 24,00 | 24,00 | 23,34 | 23,44 | -6,01% | 88.344,00 |
| 16.01.2026 | 24,64 | 25,12 | 24,56 | 24,94 | 0,40% | 60.046,00 |
| 15.01.2026 | 24,74 | 24,86 | 24,44 | 24,84 | 0,32% | 57.468,00 |
| 14.01.2026 | 24,74 | 24,94 | 24,56 | 24,76 | 1,06% | 44.686,00 |
| 13.01.2026 | 24,50 | 24,58 | 24,36 | 24,50 | -2,70% | 14.197,00 |
| 12.01.2026 | 25,00 | 25,18 | 24,94 | 25,18 | 2,27% | 32.768,00 |
| 09.01.2026 | 24,70 | 24,74 | 24,54 | 24,62 | 1,15% | 21.034,00 |
| 08.01.2026 | 24,40 | 24,56 | 24,30 | 24,34 | -0,16% | 16.376,00 |
| 07.01.2026 | 24,36 | 24,78 | 24,16 | 24,38 | 2,44% | 149.754,00 |
| 06.01.2026 | 23,62 | 23,80 | 23,52 | 23,80 | 1,80% | 93.711,00 |
| 05.01.2026 | 23,08 | 23,80 | 23,04 | 23,38 | 2,54% | 158.164,00 |
| 30.12.2025 | 22,60 | 22,92 | 22,48 | 22,80 | 0,09% | 85.471,00 |
| 29.12.2025 | 22,82 | 22,94 | 22,72 | 22,78 | -0,09% | 45.039,00 |
| 23.12.2025 | 22,60 | 22,80 | 22,38 | 22,80 | 0,44% | 74.893,00 |
| 22.12.2025 | 22,64 | 22,80 | 22,64 | 22,70 | 0,44% | 13.456,00 |
| 18.12.2025 | 22,52 | 22,64 | 22,42 | 22,60 | 0,89% | 33.657,00 |
| 16.12.2025 | 22,80 | 22,88 | 22,34 | 22,40 | 2,47% | 55.068,00 |
| 11.12.2025 | 21,60 | 21,98 | 21,56 | 21,86 | 0,64% | 131.507,00 |
| 10.12.2025 | 22,00 | 22,00 | 21,68 | 21,72 | -1,09% | 112.999,00 |
| 09.12.2025 | 21,80 | 22,18 | 21,78 | 21,96 | -1,35% | 134.980,00 |
| 08.12.2025 | 22,44 | 22,50 | 21,94 | 22,26 | -1,15% | 95.041,00 |
| 05.12.2025 | 22,74 | 22,74 | 22,52 | 22,52 | -1,14% | 2.885,00 |
| 04.12.2025 | 22,84 | 23,00 | 22,68 | 22,78 | 0,26% | 89.194,00 |
| 03.12.2025 | 22,80 | 22,80 | 22,68 | 22,72 | -0,09% | 8.750,00 |
| 02.12.2025 | 23,10 | 23,10 | 22,74 | 22,74 | -1,39% | 23.368,00 |
| 01.12.2025 | 24,00 | 24,00 | 22,96 | 23,06 | -3,76% | 88.889,00 |
| 27.11.2025 | 23,52 | 24,08 | 23,40 | 23,96 | 1,18% | 74.844,00 |
| 26.11.2025 | 23,48 | 23,88 | 23,40 | 23,68 | 3,86% | 26.839,00 |
| 24.11.2025 | 23,14 | 23,28 | 22,74 | 22,80 | 0,35% | 31.061,00 |
| 21.11.2025 | 22,98 | 23,40 | 22,50 | 22,72 | -4,70% | 68.103,00 |
| 20.11.2025 | 23,70 | 23,90 | 23,34 | 23,84 | 1,88% | 104.496,00 |
| 19.11.2025 | 23,10 | 23,60 | 23,04 | 23,40 | 0,95% | 36.073,00 |
| 18.11.2025 | 23,00 | 23,30 | 22,86 | 23,18 | -1,19% | 66.930,00 |
| 17.11.2025 | 23,58 | 23,80 | 23,22 | 23,46 | 0,17% | 47.386,00 |
| 14.11.2025 | 23,50 | 23,56 | 23,12 | 23,42 | -0,93% | 57.795,00 |
| 13.11.2025 | 23,32 | 23,94 | 23,32 | 23,64 | 3,23% | 68.452,00 |
| 12.11.2025 | 23,02 | 23,08 | 22,72 | 22,90 | -0,61% | 59.187,00 |
| 10.11.2025 | 22,60 | 23,04 | 22,60 | 23,04 | 4,35% | 13.154,00 |
| 07.11.2025 | 21,80 | 22,42 | 21,68 | 22,08 | 0,91% | 41.947,00 |
| 05.11.2025 | 22,62 | 22,62 | 21,12 | 21,88 | 2,34% | 125.686,00 |
| 04.11.2025 | 21,50 | 21,50 | 21,30 | 21,38 | -5,40% | 28.477,00 |
| 03.11.2025 | 22,48 | 22,76 | 22,40 | 22,60 | -0,62% | 20.837,00 |
| 31.10.2025 | 22,68 | 22,80 | 22,62 | 22,74 | -1,73% | 13.042,00 |
| 30.10.2025 | 22,50 | 23,34 | 22,36 | 23,14 | 4,80% | 326.024,00 |
| 29.10.2025 | 21,74 | 22,18 | 21,60 | 22,08 | 3,18% | 383.274,00 |
| 28.10.2025 | 24,92 | 24,92 | 21,06 | 21,40 | -14,94% | 1.406.012,00 |
| 27.10.2025 | 25,50 | 25,62 | 25,12 | 25,16 | -0,63% | 59.308,00 |
| 24.10.2025 | 25,66 | 25,66 | 25,20 | 25,32 | -0,71% | 49.399,00 |
| 23.10.2025 | 25,46 | 25,58 | 25,40 | 25,50 | -1,85% | 2.099,00 |
| 21.10.2025 | 25,96 | 26,28 | 25,84 | 25,98 | 0,46% | 19.043,00 |
| 20.10.2025 | 25,30 | 25,94 | 25,24 | 25,86 | 1,81% | 106.827,00 |
| 17.10.2025 | 25,36 | 25,64 | 25,30 | 25,40 | -0,63% | 28.352,00 |
| 16.10.2025 | 25,58 | 25,64 | 25,26 | 25,56 | 1,27% | 16.809,00 |
| 15.10.2025 | 25,52 | 25,52 | 25,16 | 25,24 | 1,04% | 11.855,00 |
| 14.10.2025 | 25,20 | 25,24 | 24,92 | 24,98 | -3,55% | 41.531,00 |
| 13.10.2025 | 25,60 | 25,94 | 25,20 | 25,90 | -0,77% | 19.612,00 |
| 10.10.2025 | 26,62 | 26,68 | 25,98 | 26,10 | -3,83% | 65.244,00 |
| 09.10.2025 | 27,06 | 27,24 | 26,92 | 27,14 | 2,42% | 68.507,00 |
| 06.10.2025 | 26,46 | 26,74 | 26,30 | 26,50 | -0,38% | 47.302,00 |
| 03.10.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -1,85% | 18.825,00 |
| 02.10.2025 | 27,00 | 27,24 | 26,86 | 27,10 | 0,07% | 36.923,00 |