23,280€
-1,52%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23,50 | 23,56 | 23,12 | 23,22 | -1,78% | 43.441,00 |
| 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 |
| 01.10.2025 | 27,22 | 27,22 | 26,72 | 27,08 | -0,81% | 28.588,00 |
| 30.09.2025 | 27,52 | 27,68 | 27,28 | 27,30 | -1,44% | 20.868,00 |
| 25.09.2025 | 28,18 | 28,38 | 27,58 | 27,70 | -1,00% | 88.286,00 |
| 24.09.2025 | 28,00 | 28,26 | 27,82 | 27,98 | 0,00% | 76.281,00 |
| 23.09.2025 | 27,82 | 28,16 | 27,82 | 27,98 | 1,75% | 70.737,00 |
| 22.09.2025 | 27,10 | 27,52 | 27,04 | 27,50 | 1,85% | 17.076,00 |
| 19.09.2025 | 27,24 | 27,30 | 26,72 | 27,00 | -1,68% | 26.985,00 |
| 18.09.2025 | 26,72 | 27,62 | 26,60 | 27,46 | 4,65% | 157.306,00 |
| 17.09.2025 | 24,86 | 26,46 | 24,86 | 26,24 | 5,13% | 301.041,00 |
| 16.09.2025 | 25,12 | 25,20 | 24,88 | 24,96 | -1,42% | 36.032,00 |
| 15.09.2025 | 25,46 | 25,70 | 25,28 | 25,32 | 1,28% | 75.885,00 |
| 10.09.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,89% | 3.467,00 |
| 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 |