22,550€
-1,79%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,82 | 23,60 | 21,90 | 22,80 | -1,38% | 552.882,00 |
| 06.05.2026 | 22,76 | 23,42 | 22,76 | 23,12 | 1,94% | 102.630,00 |
| 05.05.2026 | 22,32 | 22,80 | 22,32 | 22,68 | 0,35% | 52.919,00 |
| 04.05.2026 | 21,64 | 22,68 | 21,50 | 22,60 | 7,82% | 128.614,00 |
| 30.04.2026 | 20,84 | 20,98 | 20,68 | 20,96 | 0,00% | 6.430,00 |
| 29.04.2026 | 21,12 | 21,30 | 20,60 | 20,96 | -1,50% | 106.453,00 |
| 28.04.2026 | 21,34 | 21,44 | 21,16 | 21,28 | -1,75% | 31.025,00 |
| 27.04.2026 | 21,32 | 21,72 | 21,26 | 21,66 | 2,27% | 63.747,00 |
| 24.04.2026 | 21,52 | 21,58 | 20,96 | 21,18 | -0,75% | 48.014,00 |
| 23.04.2026 | 21,40 | 21,50 | 21,14 | 21,34 | -1,20% | 100.183,00 |
| 22.04.2026 | 21,76 | 21,90 | 21,46 | 21,60 | -1,10% | 32.577,00 |
| 21.04.2026 | 21,68 | 22,04 | 21,50 | 21,84 | 1,02% | 156.006,00 |
| 20.04.2026 | 21,70 | 21,76 | 21,40 | 21,62 | -2,17% | 30.178,00 |
| 17.04.2026 | 21,26 | 22,30 | 21,16 | 22,10 | 4,64% | 237.425,00 |
| 16.04.2026 | 20,70 | 21,48 | 20,70 | 21,12 | 3,13% | 171.104,00 |
| 15.04.2026 | 20,30 | 20,52 | 20,24 | 20,48 | 0,79% | 10.784,00 |
| 14.04.2026 | 20,30 | 20,52 | 20,14 | 20,32 | 5,18% | 73.012,00 |
| 13.04.2026 | 19,19 | 19,42 | 19,14 | 19,32 | -1,43% | 35.178,00 |
| 10.04.2026 | 19,70 | 19,89 | 19,56 | 19,60 | 0,67% | 55.140,00 |
| 09.04.2026 | 19,81 | 19,93 | 19,33 | 19,47 | -3,71% | 31.158,00 |
| 08.04.2026 | 20,00 | 20,46 | 19,88 | 20,22 | 3,96% | 63.255,00 |
| 07.04.2026 | 19,25 | 19,60 | 19,07 | 19,45 | 1,14% | 47.732,00 |
| 02.04.2026 | 19,00 | 19,33 | 18,84 | 19,23 | -0,67% | 67.791,00 |
| 01.04.2026 | 19,65 | 19,79 | 19,35 | 19,36 | 0,89% | 19.143,00 |
| 31.03.2026 | 19,13 | 19,28 | 18,90 | 19,19 | 1,27% | 112.047,00 |
| 30.03.2026 | 19,10 | 19,40 | 18,74 | 18,95 | -0,32% | 145.748,00 |
| 27.03.2026 | 17,90 | 19,29 | 17,90 | 19,01 | 4,57% | 422.341,00 |
| 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 | -0,64% | 56.381,00 |
| 13.03.2026 | 22,32 | 22,60 | 21,80 | 21,82 | -3,02% | 166.947,00 |
| 12.03.2026 | 22,54 | 22,60 | 22,32 | 22,50 | -1,49% | 87.699,00 |
| 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 | -2,07% | 29.173,00 |
| 06.03.2026 | 23,52 | 23,52 | 22,80 | 23,14 | -0,60% | 92.558,00 |
| 05.03.2026 | 22,50 | 23,62 | 22,40 | 23,28 | 3,28% | 203.589,00 |
| 04.03.2026 | 22,30 | 22,78 | 22,10 | 22,54 | 1,26% | 143.282,00 |
| 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 | -1,79% | 44.111,00 |
| 20.02.2026 | 23,30 | 23,62 | 23,20 | 23,40 | 0,17% | 79.951,00 |
| 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 | -1,26% | 43.742,00 |
| 05.02.2026 | 22,40 | 23,00 | 22,10 | 22,24 | -0,09% | 237.569,00 |
| 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 | -3,17% | 135.150,00 |
| 02.02.2026 | 23,30 | 23,58 | 23,10 | 23,38 | 0,09% | 148.664,00 |
| 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 | -0,93% | 36.413,00 |
| 26.01.2026 | 23,46 | 23,72 | 23,30 | 23,70 | -0,42% | 149.380,00 |
| 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 | 2,57% | 45.563,00 |
| 21.01.2026 | 23,32 | 23,40 | 22,90 | 23,38 | -0,26% | 134.899,00 |
| 20.01.2026 | 24,00 | 24,00 | 23,34 | 23,44 | -2,98% | 88.344,00 |
| 19.01.2026 | 24,30 | 24,60 | 23,88 | 24,16 | -3,13% | 127.872,00 |
| 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 | 1,56% | 158.164,00 |
| 02.01.2026 | 22,94 | 23,42 | 22,84 | 23,02 | 0,96% | 201.871,00 |
| 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 | 0,18% | 13.456,00 |
| 19.12.2025 | 22,60 | 23,00 | 22,22 | 22,66 | 0,27% | 256.196,00 |
| 18.12.2025 | 22,52 | 22,64 | 22,42 | 22,60 | 0,00% | 33.657,00 |
| 17.12.2025 | 22,58 | 22,80 | 22,44 | 22,60 | 0,89% | 116.917,00 |
| 16.12.2025 | 22,80 | 22,88 | 22,34 | 22,40 | -3,11% | 55.068,00 |
| 15.12.2025 | 22,80 | 23,12 | 22,60 | 23,12 | 2,21% | 170.690,00 |
| 12.12.2025 | 22,50 | 23,14 | 22,46 | 22,62 | 3,48% | 189.739,00 |
| 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 |