22,870€
0,40%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,98 | 22,99 | 22,85 | 22,87 | 0,04% | 50,00 |
| 01.04.2025 | 22,29 | 23,15 | 22,22 | 22,86 | 2,88% | 1.610,00 |
| 31.03.2025 | 22,06 | 22,65 | 21,66 | 22,22 | 0,18% | 6.311,00 |
| 28.03.2025 | 23,17 | 23,19 | 21,96 | 22,18 | -3,73% | 4.651,00 |
| 27.03.2025 | 25,01 | 25,59 | 22,72 | 23,04 | -4,91% | 6.706,00 |
| 26.03.2025 | 25,11 | 25,27 | 24,14 | 24,23 | -3,39% | 1.210,00 |
| 25.03.2025 | 24,89 | 25,19 | 24,72 | 25,08 | 1,01% | 1.868,00 |
| 24.03.2025 | 25,54 | 26,11 | 24,70 | 24,83 | -3,16% | 6.175,00 |
| 21.03.2025 | 25,10 | 25,76 | 24,64 | 25,64 | 2,07% | 1.538,00 |
| 20.03.2025 | 25,79 | 25,91 | 24,62 | 25,12 | -2,56% | 2.308,00 |
| 19.03.2025 | 25,92 | 26,17 | 25,40 | 25,78 | -0,54% | 2.400,00 |
| 18.03.2025 | 24,94 | 26,18 | 24,94 | 25,92 | 4,10% | 12.926,00 |
| 17.03.2025 | 24,45 | 25,02 | 24,36 | 24,90 | 1,88% | 5.404,00 |
| 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 |
| 07.01.2025 | 19,68 | 19,90 | 19,68 | 19,79 | 0,10% | 5.921,00 |
| 06.01.2025 | 19,89 | 19,92 | 19,68 | 19,77 | -0,60% | 3.007,00 |
| 03.01.2025 | 20,08 | 20,08 | 19,74 | 19,89 | -0,25% | 1.080,00 |
| 02.01.2025 | 19,33 | 19,94 | 19,33 | 19,94 | 2,26% | 3.185,00 |
| 30.12.2024 | 19,55 | 19,61 | 19,44 | 19,50 | -0,66% | 2.044,00 |
| 27.12.2024 | 19,16 | 19,65 | 19,16 | 19,63 | 2,51% | 786,00 |
| 23.12.2024 | 19,17 | 19,31 | 19,15 | 19,15 | 1,11% | 1.372,00 |
| 20.12.2024 | 19,21 | 19,26 | 18,48 | 18,94 | -2,57% | 44.309,00 |
| 19.12.2024 | 19,21 | 19,44 | 19,06 | 19,44 | -1,17% | 1.341,00 |
| 18.12.2024 | 19,10 | 19,78 | 19,08 | 19,67 | 9,34% | 8.181,00 |
| 17.12.2024 | 18,17 | 18,17 | 17,85 | 17,99 | -1,37% | 7.619,00 |
| 16.12.2024 | 18,82 | 18,82 | 18,24 | 18,24 | -1,94% | 1.227,00 |
| 13.12.2024 | 18,43 | 18,77 | 18,43 | 18,60 | 0,32% | 5.678,00 |
| 12.12.2024 | 18,63 | 18,96 | 18,32 | 18,54 | -0,75% | 8.924,00 |
| 11.12.2024 | 17,68 | 18,68 | 17,62 | 18,68 | 7,29% | 7.606,00 |
| 10.12.2024 | 17,45 | 17,46 | 17,26 | 17,41 | -0,74% | 3.966,00 |
| 09.12.2024 | 17,34 | 17,61 | 17,34 | 17,54 | 0,46% | 1.630,00 |
| 06.12.2024 | 17,31 | 17,47 | 17,31 | 17,46 | 1,04% | 2.119,00 |
| 05.12.2024 | 17,23 | 17,49 | 17,23 | 17,28 | 1,65% | 3.229,00 |
| 04.12.2024 | 16,94 | 17,00 | 16,94 | 17,00 | 1,31% | 900,00 |
| 03.12.2024 | 16,72 | 16,88 | 16,72 | 16,78 | -0,65% | 280,00 |
| 02.12.2024 | 17,08 | 17,08 | 16,89 | 16,89 | -1,23% | 2.200,00 |
| 29.11.2024 | 16,86 | 17,10 | 16,86 | 17,10 | 0,41% | 915,00 |
| 28.11.2024 | 16,76 | 17,03 | 16,76 | 17,03 | 0,89% | 700,00 |
| 27.11.2024 | 17,12 | 17,12 | 16,80 | 16,88 | -1,29% | 195,00 |
| 26.11.2024 | 17,22 | 17,22 | 17,10 | 17,10 | -0,64% | 125,00 |
| 25.11.2024 | 16,98 | 17,24 | 16,98 | 17,21 | 0,94% | 1.520,00 |
| 22.11.2024 | 16,90 | 17,05 | 16,88 | 17,05 | 1,19% | 700,00 |
| 21.11.2024 | 17,22 | 17,22 | 16,85 | 16,85 | -1,98% | 2.189,00 |
| 20.11.2024 | 17,64 | 17,64 | 17,03 | 17,19 | -2,16% | 1.725,00 |
| 19.11.2024 | 17,85 | 18,07 | 17,45 | 17,57 | 2,15% | 2.279,00 |
| 18.11.2024 | 17,50 | 17,65 | 17,20 | 17,20 | -2,11% | 890,00 |
| 15.11.2024 | 17,76 | 17,76 | 17,56 | 17,57 | -0,68% | 1.800,00 |
| 14.11.2024 | 17,20 | 17,69 | 17,04 | 17,69 | 2,55% | 1.707,00 |
| 13.11.2024 | 17,22 | 17,25 | 16,75 | 17,25 | -0,92% | 816,00 |
| 12.11.2024 | 17,60 | 17,61 | 17,34 | 17,41 | -2,36% | 1.035,00 |
| 11.11.2024 | 17,95 | 18,05 | 17,75 | 17,83 | 0,17% | 2.376,00 |
| 08.11.2024 | 18,06 | 18,13 | 17,65 | 17,80 | -1,82% | 4.966,00 |
| 07.11.2024 | 16,92 | 18,18 | 16,80 | 18,13 | 7,28% | 4.868,00 |