23,010€
-0,56%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,18 | 23,44 | 22,92 | 22,98 | -0,26% | 83.265,00 |
| 08.05.2025 | 22,88 | 23,10 | 22,80 | 23,04 | 1,50% | 63.992,00 |
| 07.05.2025 | 23,76 | 23,90 | 22,58 | 22,70 | -1,82% | 184.261,00 |
| 06.05.2025 | 22,70 | 23,72 | 22,44 | 23,12 | 4,90% | 491.444,00 |
| 05.05.2025 | 21,54 | 22,34 | 21,48 | 22,04 | 3,28% | 244.594,00 |
| 02.05.2025 | 21,60 | 21,90 | 21,34 | 21,34 | 0,28% | 95.508,00 |
| 30.04.2025 | 21,58 | 21,58 | 20,80 | 21,28 | -0,75% | 97.795,00 |
| 29.04.2025 | 21,62 | 21,76 | 21,34 | 21,44 | -0,56% | 84.953,00 |
| 28.04.2025 | 22,12 | 22,20 | 21,56 | 21,56 | -1,55% | 77.652,00 |
| 25.04.2025 | 22,12 | 22,30 | 21,70 | 21,90 | -0,73% | 91.498,00 |
| 24.04.2025 | 21,78 | 22,12 | 21,52 | 22,06 | 0,27% | 37.564,00 |
| 23.04.2025 | 21,90 | 22,44 | 21,72 | 22,00 | 2,33% | 204.702,00 |
| 22.04.2025 | 21,88 | 21,88 | 21,36 | 21,50 | -2,18% | 51.456,00 |
| 17.04.2025 | 22,08 | 22,30 | 21,72 | 21,98 | -0,54% | 145.182,00 |
| 16.04.2025 | 21,82 | 22,10 | 21,70 | 22,10 | 0,73% | 108.584,00 |
| 15.04.2025 | 21,60 | 22,28 | 21,60 | 21,94 | 1,29% | 150.532,00 |
| 14.04.2025 | 21,48 | 21,82 | 21,18 | 21,66 | 4,74% | 186.875,00 |
| 11.04.2025 | 20,98 | 21,00 | 20,40 | 20,68 | 0,68% | 221.791,00 |
| 10.04.2025 | 22,00 | 22,00 | 20,50 | 20,54 | 4,11% | 303.949,00 |
| 09.04.2025 | 20,18 | 20,34 | 19,54 | 19,73 | -4,87% | 220.364,00 |
| 08.04.2025 | 20,62 | 21,10 | 20,06 | 20,74 | 4,43% | 251.835,00 |
| 07.04.2025 | 18,71 | 20,86 | 18,38 | 19,86 | -4,98% | 553.353,00 |
| 04.04.2025 | 21,94 | 21,98 | 19,89 | 20,90 | -5,34% | 586.023,00 |
| 03.04.2025 | 21,52 | 22,50 | 21,52 | 22,08 | -1,34% | 222.519,00 |
| 02.04.2025 | 22,76 | 22,82 | 22,06 | 22,38 | -1,50% | 164.222,00 |
| 01.04.2025 | 22,68 | 23,14 | 22,38 | 22,72 | 2,53% | 190.698,00 |
| 31.03.2025 | 21,76 | 22,64 | 21,68 | 22,16 | 0,45% | 306.866,00 |
| 28.03.2025 | 22,60 | 22,88 | 21,96 | 22,06 | -3,92% | 420.851,00 |
| 27.03.2025 | 25,04 | 25,04 | 22,72 | 22,96 | -5,12% | 665.242,00 |
| 26.03.2025 | 25,22 | 25,28 | 24,12 | 24,20 | -3,35% | 128.150,00 |
| 25.03.2025 | 25,02 | 25,14 | 24,76 | 25,04 | 0,56% | 87.640,00 |
| 24.03.2025 | 26,00 | 26,02 | 24,82 | 24,90 | -0,80% | 154.397,00 |
| 21.03.2025 | 25,08 | 25,12 | 24,64 | 25,10 | -0,55% | 133.051,00 |
| 20.03.2025 | 25,46 | 25,88 | 24,56 | 25,24 | -1,33% | 232.681,00 |
| 19.03.2025 | 25,80 | 26,14 | 25,56 | 25,58 | -1,31% | 139.073,00 |
| 18.03.2025 | 25,10 | 26,16 | 25,10 | 25,92 | 6,67% | 297.829,00 |
| 14.03.2025 | 23,00 | 24,30 | 22,92 | 24,30 | 5,74% | 269.668,00 |
| 13.03.2025 | 23,02 | 23,28 | 22,80 | 22,98 | -1,20% | 138.066,00 |
| 12.03.2025 | 23,14 | 23,40 | 22,90 | 23,26 | 1,84% | 133.577,00 |
| 11.03.2025 | 23,00 | 23,52 | 22,76 | 22,84 | -1,97% | 230.731,00 |
| 10.03.2025 | 24,08 | 24,38 | 22,94 | 23,30 | -1,19% | 253.744,00 |
| 07.03.2025 | 23,82 | 24,04 | 23,34 | 23,58 | -1,83% | 181.483,00 |
| 06.03.2025 | 23,84 | 24,60 | 23,56 | 24,02 | 0,59% | 372.982,00 |
| 05.03.2025 | 21,40 | 23,88 | 21,40 | 23,88 | 16,26% | 971.805,00 |
| 04.03.2025 | 21,28 | 21,40 | 20,54 | 20,54 | -4,38% | 246.534,00 |
| 03.03.2025 | 21,22 | 21,66 | 21,14 | 21,48 | 2,58% | 119.040,00 |
| 28.02.2025 | 20,80 | 21,08 | 20,60 | 20,94 | -0,38% | 136.725,00 |
| 27.02.2025 | 21,40 | 21,42 | 20,90 | 21,02 | -2,69% | 134.908,00 |
| 26.02.2025 | 21,56 | 21,92 | 21,40 | 21,60 | 1,69% | 162.866,00 |
| 25.02.2025 | 20,90 | 21,76 | 20,84 | 21,24 | 0,85% | 132.834,00 |
| 24.02.2025 | 21,02 | 21,28 | 20,88 | 21,06 | 0,96% | 98.147,00 |
| 21.02.2025 | 20,88 | 21,20 | 20,70 | 20,86 | -0,29% | 92.365,00 |
| 20.02.2025 | 21,34 | 22,12 | 20,80 | 20,92 | 1,16% | 315.544,00 |
| 19.02.2025 | 21,08 | 21,24 | 20,68 | 20,68 | -2,18% | 121.945,00 |
| 18.02.2025 | 21,36 | 21,44 | 20,90 | 21,14 | -0,47% | 186.947,00 |
| 17.02.2025 | 20,60 | 21,44 | 20,36 | 21,24 | 3,61% | 302.601,00 |
| 14.02.2025 | 20,30 | 21,04 | 20,24 | 20,50 | 4,33% | 339.307,00 |
| 13.02.2025 | 19,93 | 20,12 | 19,65 | 19,65 | -0,81% | 101.666,00 |
| 12.02.2025 | 19,95 | 20,04 | 19,69 | 19,81 | -0,55% | 99.261,00 |
| 11.02.2025 | 19,54 | 19,98 | 19,54 | 19,92 | 1,63% | 128.042,00 |
| 10.02.2025 | 19,79 | 19,80 | 19,58 | 19,60 | -0,20% | 155.541,00 |
| 07.02.2025 | 19,77 | 20,08 | 19,55 | 19,64 | -0,56% | 193.756,00 |
| 06.02.2025 | 19,51 | 20,02 | 19,38 | 19,75 | 1,80% | 247.104,00 |
| 05.02.2025 | 19,16 | 19,40 | 19,04 | 19,40 | 1,25% | 130.850,00 |
| 04.02.2025 | 19,25 | 19,35 | 18,95 | 19,16 | -0,10% | 197.910,00 |
| 03.02.2025 | 18,89 | 19,19 | 18,72 | 19,18 | -2,69% | 255.964,00 |
| 31.01.2025 | 19,53 | 19,82 | 19,53 | 19,71 | 0,82% | 71.713,00 |
| 30.01.2025 | 19,11 | 19,74 | 19,06 | 19,55 | 2,52% | 161.032,00 |
| 29.01.2025 | 19,34 | 19,64 | 19,00 | 19,07 | -1,19% | 170.941,00 |
| 28.01.2025 | 18,90 | 19,34 | 18,71 | 19,30 | 2,12% | 143.914,00 |
| 27.01.2025 | 19,20 | 19,26 | 18,39 | 18,90 | -2,83% | 323.653,00 |
| 24.01.2025 | 19,39 | 19,61 | 19,34 | 19,45 | 0,67% | 118.661,00 |
| 23.01.2025 | 19,80 | 19,80 | 19,14 | 19,32 | -1,93% | 202.896,00 |
| 22.01.2025 | 19,59 | 20,28 | 19,43 | 19,70 | 0,77% | 363.880,00 |
| 21.01.2025 | 19,11 | 19,55 | 19,10 | 19,55 | 6,19% | 310.703,00 |
| 20.01.2025 | 18,14 | 18,58 | 18,05 | 18,41 | 1,71% | 184.996,00 |
| 17.01.2025 | 17,76 | 18,14 | 17,76 | 18,10 | 0,72% | 115.696,00 |
| 16.01.2025 | 18,15 | 18,40 | 17,75 | 17,97 | 0,11% | 141.616,00 |
| 15.01.2025 | 17,66 | 17,97 | 17,49 | 17,95 | 2,81% | 158.577,00 |
| 14.01.2025 | 17,75 | 17,98 | 17,46 | 17,46 | -1,13% | 210.975,00 |
| 13.01.2025 | 18,83 | 18,85 | 17,11 | 17,66 | -7,15% | 652.508,00 |
| 10.01.2025 | 19,32 | 19,36 | 19,02 | 19,02 | -1,25% | 111.999,00 |
| 09.01.2025 | 19,31 | 19,47 | 19,21 | 19,26 | -0,47% | 47.549,00 |
| 08.01.2025 | 19,73 | 19,79 | 19,16 | 19,35 | -2,12% | 139.866,00 |
| 07.01.2025 | 19,98 | 19,98 | 19,72 | 19,77 | -0,55% | 98.463,00 |
| 06.01.2025 | 19,99 | 20,00 | 19,55 | 19,88 | 0,25% | 92.033,00 |
| 03.01.2025 | 19,97 | 20,16 | 19,69 | 19,83 | -0,80% | 176.307,00 |
| 02.01.2025 | 19,56 | 20,02 | 19,56 | 19,99 | 2,72% | 125.291,00 |
| 30.12.2024 | 19,40 | 19,57 | 19,28 | 19,46 | -0,05% | 116.612,00 |
| 27.12.2024 | 19,21 | 19,79 | 19,21 | 19,47 | 1,88% | 89.644,00 |
| 23.12.2024 | 19,06 | 19,51 | 18,83 | 19,11 | 0,79% | 165.431,00 |
| 20.12.2024 | 19,06 | 19,06 | 18,46 | 18,96 | -1,91% | 259.120,00 |
| 19.12.2024 | 19,22 | 19,86 | 18,97 | 19,33 | -1,48% | 287.409,00 |
| 18.12.2024 | 19,43 | 19,96 | 19,26 | 19,62 | 9,36% | 409.350,00 |
| 17.12.2024 | 18,05 | 18,18 | 17,84 | 17,94 | -1,27% | 110.150,00 |
| 16.12.2024 | 18,56 | 18,69 | 17,98 | 18,17 | -2,10% | 137.200,00 |
| 13.12.2024 | 18,52 | 18,81 | 18,47 | 18,56 | 0,60% | 124.474,00 |
| 12.12.2024 | 18,87 | 19,01 | 18,36 | 18,45 | -0,11% | 200.712,00 |
| 11.12.2024 | 17,40 | 18,53 | 17,40 | 18,47 | 6,46% | 223.182,00 |
| 10.12.2024 | 17,42 | 17,45 | 17,29 | 17,35 | -0,63% | 72.295,00 |