23,020€
-0,26%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 22,99 | 23,46 | 22,82 | 22,92 | -0,69% | 1.080,00 |
| 29.05.2025 | 23,02 | 23,10 | 23,02 | 23,08 | 0,26% | 2.630,00 |
| 28.05.2025 | 23,06 | 23,22 | 22,98 | 23,02 | -1,12% | 1.239,00 |
| 27.05.2025 | 22,58 | 23,38 | 22,58 | 23,28 | 4,39% | 5.127,00 |
| 26.05.2025 | 22,28 | 22,60 | 22,20 | 22,30 | -0,18% | 3.212,00 |
| 23.05.2025 | 22,94 | 22,98 | 21,90 | 22,34 | -2,19% | 2.856,00 |
| 22.05.2025 | 22,88 | 22,96 | 22,68 | 22,84 | -0,61% | 1.110,00 |
| 21.05.2025 | 22,86 | 23,00 | 22,82 | 22,98 | 0,35% | 998,00 |
| 20.05.2025 | 23,08 | 23,08 | 22,72 | 22,90 | -0,26% | 4.862,00 |
| 19.05.2025 | 22,96 | 23,14 | 22,78 | 22,96 | -0,78% | 1.859,00 |
| 16.05.2025 | 23,12 | 23,14 | 22,84 | 23,14 | 1,05% | 3.150,00 |
| 15.05.2025 | 22,86 | 23,00 | 22,86 | 22,90 | 0,00% | 1.265,00 |
| 14.05.2025 | 23,20 | 23,20 | 22,86 | 22,90 | -1,29% | 2.331,00 |
| 13.05.2025 | 23,08 | 23,62 | 23,00 | 23,20 | 0,35% | 2.886,00 |
| 12.05.2025 | 23,14 | 23,38 | 22,96 | 23,12 | 1,23% | 2.172,00 |
| 09.05.2025 | 23,16 | 23,32 | 22,84 | 22,84 | -1,97% | 3.138,00 |
| 08.05.2025 | 22,88 | 23,30 | 22,88 | 23,30 | 2,64% | 1.471,00 |
| 07.05.2025 | 23,30 | 23,30 | 22,64 | 22,70 | -1,73% | 1.920,00 |
| 06.05.2025 | 22,94 | 23,64 | 22,80 | 23,10 | 3,77% | 4.548,00 |
| 05.05.2025 | 21,44 | 22,40 | 21,44 | 22,26 | 3,06% | 11.315,00 |
| 02.05.2025 | 21,34 | 21,66 | 21,34 | 21,60 | 1,60% | 3.350,00 |
| 30.04.2025 | 21,44 | 21,58 | 21,00 | 21,26 | -0,84% | 3.920,00 |
| 29.04.2025 | 21,48 | 21,68 | 21,30 | 21,44 | -0,92% | 1.775,00 |
| 28.04.2025 | 21,80 | 21,92 | 21,64 | 21,64 | -1,10% | 3.047,00 |
| 25.04.2025 | 21,84 | 21,94 | 21,82 | 21,88 | -0,82% | 1.122,00 |
| 24.04.2025 | 21,96 | 22,08 | 21,54 | 22,06 | 0,27% | 5.360,00 |
| 23.04.2025 | 21,98 | 22,10 | 21,88 | 22,00 | 3,29% | 766,00 |
| 22.04.2025 | 21,96 | 21,96 | 21,30 | 21,30 | -2,65% | 902,00 |
| 17.04.2025 | 22,00 | 22,28 | 21,86 | 21,88 | -0,18% | 1.600,00 |
| 16.04.2025 | 22,06 | 22,06 | 21,74 | 21,92 | -0,99% | 2.311,00 |
| 15.04.2025 | 22,04 | 22,28 | 21,92 | 22,14 | 1,56% | 3.416,00 |
| 14.04.2025 | 21,44 | 21,80 | 21,24 | 21,80 | 3,51% | 2.946,00 |
| 11.04.2025 | 20,64 | 21,06 | 20,50 | 21,06 | 2,73% | 6.137,00 |
| 10.04.2025 | 22,06 | 22,06 | 20,38 | 20,50 | -5,96% | 1.558,00 |
| 09.04.2025 | 19,90 | 21,80 | 19,86 | 21,80 | 9,44% | 3.605,00 |
| 08.04.2025 | 20,62 | 20,98 | 19,90 | 19,92 | -4,05% | 10.721,00 |
| 07.04.2025 | 19,30 | 21,26 | 18,78 | 20,76 | 2,17% | 15.279,00 |
| 04.04.2025 | 22,10 | 22,10 | 20,00 | 20,32 | -8,05% | 12.153,00 |
| 03.04.2025 | 21,48 | 22,40 | 21,30 | 22,10 | -1,87% | 5.446,00 |
| 02.04.2025 | 22,92 | 22,92 | 22,06 | 22,52 | -1,14% | 1.774,00 |
| 01.04.2025 | 22,22 | 23,14 | 22,22 | 22,78 | 2,24% | 1.651,00 |
| 31.03.2025 | 22,12 | 22,62 | 21,74 | 22,28 | 0,18% | 6.611,00 |
| 28.03.2025 | 23,10 | 23,10 | 21,96 | 22,24 | -3,64% | 4.651,00 |
| 27.03.2025 | 24,86 | 25,48 | 22,80 | 23,08 | -5,25% | 6.966,00 |
| 26.03.2025 | 25,02 | 25,20 | 24,20 | 24,36 | -3,41% | 1.210,00 |
| 25.03.2025 | 24,96 | 25,22 | 24,84 | 25,22 | 1,37% | 1.907,00 |
| 24.03.2025 | 25,66 | 25,98 | 24,80 | 24,88 | -2,35% | 6.475,00 |
| 21.03.2025 | 25,20 | 25,48 | 24,72 | 25,48 | 1,03% | 1.538,00 |
| 20.03.2025 | 25,72 | 25,86 | 24,70 | 25,22 | -1,94% | 2.508,00 |
| 19.03.2025 | 25,86 | 26,06 | 25,72 | 25,72 | -1,00% | 2.794,00 |
| 18.03.2025 | 25,00 | 26,18 | 25,00 | 25,98 | 4,09% | 13.451,00 |
| 17.03.2025 | 24,48 | 25,02 | 24,48 | 24,96 | 2,13% | 5.436,00 |
| 14.03.2025 | 22,84 | 24,44 | 22,84 | 24,44 | 6,54% | 4.940,00 |
| 13.03.2025 | 23,22 | 23,22 | 22,90 | 22,94 | -1,88% | 1.150,00 |
| 12.03.2025 | 23,10 | 23,38 | 22,88 | 23,38 | 1,92% | 3.829,00 |
| 11.03.2025 | 22,76 | 23,38 | 22,76 | 22,94 | 1,33% | 5.310,00 |
| 10.03.2025 | 23,82 | 24,00 | 22,48 | 22,64 | -5,35% | 7.432,00 |
| 07.03.2025 | 23,86 | 24,00 | 23,40 | 23,92 | 1,53% | 4.891,00 |
| 06.03.2025 | 23,62 | 24,58 | 23,56 | 23,56 | 0,34% | 10.712,00 |
| 05.03.2025 | 21,42 | 23,80 | 21,42 | 23,48 | 10,23% | 18.984,00 |
| 04.03.2025 | 21,30 | 21,36 | 20,62 | 21,30 | -0,47% | 5.023,00 |
| 03.03.2025 | 21,22 | 21,62 | 21,22 | 21,40 | 2,10% | 3.431,00 |
| 28.02.2025 | 20,82 | 21,06 | 20,80 | 20,96 | 0,10% | 766,00 |
| 27.02.2025 | 21,60 | 21,60 | 20,94 | 20,94 | -2,97% | 5.043,00 |
| 26.02.2025 | 21,48 | 21,98 | 21,46 | 21,58 | 0,56% | 5.543,00 |
| 25.02.2025 | 20,90 | 21,50 | 20,90 | 21,46 | 1,61% | 1.951,00 |
| 24.02.2025 | 20,80 | 21,12 | 20,80 | 21,12 | 1,73% | 2.480,00 |
| 21.02.2025 | 21,08 | 21,14 | 20,76 | 20,76 | -1,52% | 1.430,00 |
| 20.02.2025 | 21,80 | 21,80 | 20,92 | 21,08 | 1,93% | 4.614,00 |
| 19.02.2025 | 20,94 | 21,16 | 20,68 | 20,68 | -2,08% | 2.200,00 |
| 18.02.2025 | 21,54 | 21,56 | 21,00 | 21,12 | -0,38% | 3.740,00 |
| 17.02.2025 | 20,68 | 21,40 | 20,50 | 21,20 | 4,13% | 4.935,00 |
| 14.02.2025 | 19,91 | 20,98 | 19,91 | 20,36 | 2,88% | 4.757,00 |
| 13.02.2025 | 19,68 | 20,00 | 19,68 | 19,79 | 0,25% | 973,00 |
| 12.02.2025 | 19,84 | 19,99 | 19,74 | 19,74 | -0,20% | 1.732,00 |
| 11.02.2025 | 19,53 | 19,78 | 19,53 | 19,78 | 0,46% | 109,00 |
| 10.02.2025 | 19,70 | 19,70 | 19,61 | 19,69 | -1,84% | 689,00 |
| 07.02.2025 | 19,67 | 20,06 | 19,67 | 20,06 | 1,52% | 2.000,00 |
| 06.02.2025 | 19,34 | 19,76 | 19,34 | 19,76 | 3,35% | 965,00 |
| 05.02.2025 | 19,13 | 19,13 | 19,10 | 19,12 | -1,04% | 250,00 |
| 04.02.2025 | 19,23 | 19,32 | 19,00 | 19,32 | 1,58% | 4.450,00 |
| 03.02.2025 | 19,05 | 19,06 | 18,85 | 19,02 | -4,13% | 21.514,00 |
| 31.01.2025 | 19,38 | 19,84 | 19,38 | 19,84 | 0,71% | 3.835,00 |
| 30.01.2025 | 19,10 | 19,70 | 19,10 | 19,70 | 2,82% | 1.285,00 |
| 29.01.2025 | 19,30 | 19,50 | 19,08 | 19,16 | -0,93% | 570,00 |
| 28.01.2025 | 18,91 | 19,34 | 18,91 | 19,34 | 1,95% | 1.978,00 |
| 27.01.2025 | 19,49 | 19,49 | 18,54 | 18,97 | -2,52% | 10.689,00 |
| 24.01.2025 | 19,41 | 19,70 | 19,41 | 19,46 | 0,15% | 5.500,00 |
| 23.01.2025 | 20,02 | 20,02 | 19,28 | 19,43 | -2,46% | 9.292,00 |
| 22.01.2025 | 19,69 | 20,10 | 19,60 | 19,92 | 1,53% | 11.217,00 |
| 21.01.2025 | 19,04 | 19,62 | 18,89 | 19,62 | 7,10% | 4.322,00 |
| 20.01.2025 | 18,25 | 18,32 | 18,16 | 18,32 | 1,27% | 2.333,00 |
| 17.01.2025 | 17,92 | 18,09 | 17,92 | 18,09 | 1,17% | 542,00 |
| 16.01.2025 | 18,07 | 18,07 | 17,77 | 17,88 | -1,16% | 1.135,00 |
| 15.01.2025 | 17,77 | 18,09 | 17,54 | 18,09 | 2,03% | 7.005,00 |
| 14.01.2025 | 17,98 | 17,98 | 17,72 | 17,73 | -0,51% | 5.350,00 |
| 13.01.2025 | 19,14 | 19,14 | 17,31 | 17,82 | -6,99% | 17.721,00 |
| 10.01.2025 | 19,45 | 19,55 | 19,10 | 19,16 | -2,29% | 4.135,00 |
| 09.01.2025 | 19,41 | 19,61 | 19,30 | 19,61 | 0,56% | 1.532,00 |
| 08.01.2025 | 19,63 | 19,63 | 19,30 | 19,50 | -1,47% | 9.737,00 |