17,670€
2,43%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 17,15 | 17,69 | 17,01 | 17,67 | 2,32% | 1.707,00 |
| 13.11.2024 | 17,26 | 17,28 | 16,75 | 17,27 | -0,17% | 756,00 |
| 12.11.2024 | 17,68 | 17,68 | 17,26 | 17,30 | -2,75% | 1.035,00 |
| 11.11.2024 | 17,93 | 18,10 | 17,71 | 17,79 | -0,28% | 2.376,00 |
| 08.11.2024 | 18,09 | 18,13 | 17,60 | 17,84 | -1,35% | 4.966,00 |
| 07.11.2024 | 16,99 | 18,23 | 16,80 | 18,09 | 6,07% | 4.868,00 |
| 06.11.2024 | 15,78 | 17,33 | 15,78 | 17,05 | 11,55% | 6.053,00 |
| 05.11.2024 | 15,41 | 15,52 | 15,15 | 15,29 | -0,88% | 1.135,00 |
| 04.11.2024 | 15,48 | 15,64 | 15,30 | 15,42 | -0,06% | 1.895,00 |
| 01.11.2024 | 15,47 | 15,55 | 15,24 | 15,43 | 0,13% | 163,00 |
| 31.10.2024 | 16,22 | 16,24 | 15,37 | 15,41 | -5,17% | 834,00 |
| 30.10.2024 | 16,30 | 16,34 | 16,09 | 16,25 | -0,31% | 313,00 |
| 29.10.2024 | 16,45 | 16,48 | 16,18 | 16,30 | -1,03% | 1.311,00 |
| 28.10.2024 | 16,33 | 16,47 | 16,17 | 16,47 | 1,35% | 192,00 |
| 25.10.2024 | 16,19 | 16,32 | 16,03 | 16,25 | 0,28% | 1.853,00 |
| 24.10.2024 | 16,11 | 16,43 | 16,05 | 16,21 | 0,59% | 1.355,00 |
| 23.10.2024 | 16,31 | 16,33 | 15,97 | 16,11 | -1,23% | 2.752,00 |
| 22.10.2024 | 16,58 | 16,58 | 16,14 | 16,31 | -1,57% | 709,00 |
| 21.10.2024 | 16,72 | 16,89 | 16,44 | 16,57 | 0,03% | 630,00 |
| 18.10.2024 | 16,51 | 16,82 | 16,45 | 16,57 | -0,06% | 349,00 |
| 17.10.2024 | 17,11 | 17,13 | 16,55 | 16,58 | -3,07% | 3.188,00 |
| 16.10.2024 | 17,48 | 17,55 | 16,99 | 17,10 | -2,03% | 350,00 |
| 15.10.2024 | 17,19 | 17,60 | 17,08 | 17,46 | 1,66% | 892,00 |
| 14.10.2024 | 17,71 | 17,71 | 17,06 | 17,17 | -0,69% | 2.299,00 |
| 11.10.2024 | 16,58 | 17,30 | 16,50 | 17,29 | 3,84% | 1.905,00 |
| 10.10.2024 | 16,49 | 17,23 | 16,49 | 16,65 | 0,91% | 4.670,00 |
| 09.10.2024 | 16,21 | 16,57 | 16,21 | 16,50 | 1,23% | 1.726,00 |
| 08.10.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,12% | 61,00 |
| 07.10.2024 | 16,30 | 16,30 | 16,12 | 16,12 | -0,56% | 7.130,00 |
| 04.10.2024 | 15,98 | 16,27 | 15,98 | 16,21 | 0,19% | 290,00 |
| 03.10.2024 | 15,93 | 16,18 | 15,93 | 16,18 | 0,94% | 68,00 |
| 02.10.2024 | 16,00 | 16,03 | 16,00 | 16,03 | 0,25% | 181,00 |
| 01.10.2024 | 16,01 | 16,05 | 15,99 | 15,99 | -0,12% | 526,00 |
| 30.09.2024 | 16,47 | 16,47 | 16,01 | 16,01 | -2,20% | 1.316,00 |
| 27.09.2024 | 16,21 | 16,37 | 16,21 | 16,37 | 0,74% | 280,00 |
| 26.09.2024 | 15,89 | 16,34 | 15,89 | 16,25 | 1,44% | 700,00 |
| 25.09.2024 | 15,88 | 16,02 | 15,84 | 16,02 | 0,88% | 6.137,00 |
| 24.09.2024 | 15,95 | 16,04 | 15,88 | 15,88 | -1,24% | 3.585,00 |
| 23.09.2024 | 16,06 | 16,08 | 15,80 | 16,08 | -0,62% | 2.992,00 |
| 20.09.2024 | 16,47 | 16,47 | 16,18 | 16,18 | -2,71% | 2.150,00 |
| 19.09.2024 | 15,86 | 16,69 | 15,86 | 16,63 | 4,07% | 4.315,00 |
| 18.09.2024 | 15,93 | 16,09 | 15,86 | 15,98 | -0,37% | 2.473,00 |
| 17.09.2024 | 16,22 | 16,22 | 16,04 | 16,04 | -1,41% | 6.180,00 |
| 16.09.2024 | 16,60 | 16,60 | 16,27 | 16,27 | -0,43% | 500,00 |
| 13.09.2024 | 16,18 | 16,39 | 16,16 | 16,34 | 0,49% | 700,00 |
| 12.09.2024 | 16,09 | 16,31 | 16,08 | 16,26 | 2,91% | 440,00 |
| 11.09.2024 | 15,89 | 16,16 | 15,80 | 15,80 | 0,13% | 4.200,00 |
| 10.09.2024 | 15,74 | 15,78 | 15,74 | 15,78 | 1,15% | 1.120,00 |
| 09.09.2024 | 15,79 | 15,79 | 15,60 | 15,60 | -1,95% | 300,00 |
| 06.09.2024 | 15,98 | 16,15 | 15,77 | 15,91 | -1,18% | 3.750,00 |
| 05.09.2024 | 16,11 | 16,28 | 16,10 | 16,10 | -1,71% | 249,00 |
| 04.09.2024 | 16,27 | 16,38 | 16,26 | 16,38 | -1,27% | 420,00 |
| 03.09.2024 | 16,80 | 16,80 | 16,40 | 16,59 | -1,54% | 4.100,00 |
| 02.09.2024 | 16,94 | 17,15 | 16,57 | 16,85 | -1,12% | 3.447,00 |
| 30.08.2024 | 16,74 | 17,04 | 16,74 | 17,04 | 2,65% | 2.040,00 |
| 29.08.2024 | 16,45 | 16,60 | 16,45 | 16,60 | 0,55% | 1.330,00 |
| 28.08.2024 | 16,54 | 16,62 | 16,51 | 16,51 | -1,20% | 647,00 |
| 27.08.2024 | 16,54 | 16,71 | 16,54 | 16,71 | 0,06% | 200,00 |
| 26.08.2024 | 17,05 | 17,05 | 16,64 | 16,70 | -0,71% | 2.910,00 |
| 23.08.2024 | 16,70 | 16,84 | 16,70 | 16,82 | -0,12% | 255,00 |
| 22.08.2024 | 16,90 | 17,04 | 16,84 | 16,84 | -0,77% | 500,00 |
| 21.08.2024 | 16,52 | 16,97 | 16,52 | 16,97 | 2,29% | 637,00 |
| 20.08.2024 | 16,80 | 17,00 | 16,56 | 16,59 | -2,01% | 850,00 |
| 19.08.2024 | 16,90 | 17,01 | 16,85 | 16,93 | 0,36% | 1.970,00 |
| 16.08.2024 | 16,86 | 17,00 | 16,84 | 16,87 | -0,65% | 360,00 |
| 15.08.2024 | 16,73 | 16,98 | 16,60 | 16,98 | 1,80% | 895,00 |
| 14.08.2024 | 16,68 | 16,68 | 16,60 | 16,68 | -0,18% | 279,00 |
| 13.08.2024 | 16,67 | 16,80 | 16,55 | 16,71 | 1,09% | 1.259,00 |
| 12.08.2024 | 17,01 | 17,01 | 16,50 | 16,53 | -1,49% | 2.200,00 |
| 09.08.2024 | 16,75 | 17,07 | 16,67 | 16,78 | -0,12% | 2.774,00 |
| 08.08.2024 | 16,99 | 17,04 | 16,41 | 16,80 | -1,98% | 1.887,00 |
| 07.08.2024 | 18,64 | 18,98 | 16,86 | 17,14 | -3,38% | 4.840,00 |
| 06.08.2024 | 17,13 | 17,74 | 17,13 | 17,74 | 3,44% | 645,00 |
| 05.08.2024 | 17,70 | 17,70 | 16,34 | 17,15 | -7,00% | 6.510,00 |
| 02.08.2024 | 19,13 | 19,13 | 18,30 | 18,44 | -5,05% | 2.408,00 |
| 01.08.2024 | 19,49 | 19,49 | 19,38 | 19,42 | 0,73% | 989,00 |
| 31.07.2024 | 19,32 | 19,32 | 19,28 | 19,28 | 0,05% | 1.260,00 |
| 30.07.2024 | 19,27 | 19,40 | 19,26 | 19,27 | -0,93% | 1.600,00 |
| 29.07.2024 | 19,55 | 19,67 | 19,45 | 19,45 | 0,83% | 656,00 |
| 26.07.2024 | 19,44 | 19,44 | 19,22 | 19,29 | -1,28% | 490,00 |
| 25.07.2024 | 19,79 | 19,79 | 19,39 | 19,54 | -2,40% | 2.211,00 |
| 24.07.2024 | 20,22 | 20,22 | 20,02 | 20,02 | -0,10% | 310,00 |
| 23.07.2024 | 20,12 | 20,12 | 19,88 | 20,04 | 0,55% | 350,00 |
| 22.07.2024 | 19,47 | 19,93 | 19,47 | 19,93 | 1,27% | 50,00 |
| 19.07.2024 | 19,76 | 19,76 | 19,68 | 19,68 | 0,05% | 1.000,00 |
| 18.07.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -0,76% | 100,00 |
| 17.07.2024 | 19,95 | 20,02 | 19,74 | 19,82 | -1,39% | 720,00 |
| 16.07.2024 | 20,04 | 20,18 | 20,04 | 20,10 | -0,79% | 280,00 |
| 15.07.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,30% | 260,00 |
| 12.07.2024 | 19,91 | 20,20 | 19,91 | 20,20 | 1,76% | 33,00 |
| 11.07.2024 | 19,73 | 19,89 | 19,73 | 19,85 | -0,10% | 175,00 |
| 10.07.2024 | 19,39 | 19,90 | 19,39 | 19,87 | 1,12% | 590,00 |
| 09.07.2024 | 20,10 | 20,10 | 19,60 | 19,65 | -3,58% | 640,00 |
| 08.07.2024 | 19,90 | 20,38 | 19,90 | 20,38 | 1,60% | 1.312,00 |
| 05.07.2024 | 20,02 | 20,18 | 19,99 | 20,06 | -0,69% | 5.650,00 |
| 04.07.2024 | 20,10 | 20,20 | 20,06 | 20,20 | 1,30% | 860,00 |
| 03.07.2024 | 19,93 | 20,00 | 19,88 | 19,94 | 3,96% | 470,00 |
| 02.07.2024 | 19,09 | 19,31 | 19,06 | 19,18 | -0,05% | 1.548,00 |
| 01.07.2024 | 19,59 | 19,59 | 19,04 | 19,19 | -0,05% | 1.025,00 |
| 28.06.2024 | 19,06 | 19,22 | 19,06 | 19,20 | 0,63% | 382,00 |