27,050€
-0,55%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,47 | 27,60 | 26,77 | 27,05 | -1,24% | 2.000,00 |
| 30.09.2025 | 27,56 | 27,77 | 27,09 | 27,39 | 0,15% | 1.261,00 |
| 29.09.2025 | 27,34 | 27,56 | 27,08 | 27,35 | 0,15% | 1.065,00 |
| 26.09.2025 | 27,33 | 27,67 | 27,12 | 27,31 | -0,84% | 644,00 |
| 25.09.2025 | 28,24 | 28,34 | 26,84 | 27,54 | -2,41% | 2.035,00 |
| 24.09.2025 | 27,95 | 28,30 | 27,85 | 28,22 | 0,61% | 2.082,00 |
| 23.09.2025 | 27,76 | 28,33 | 27,75 | 28,05 | 1,52% | 6.937,00 |
| 22.09.2025 | 27,12 | 27,68 | 27,03 | 27,63 | 2,03% | 1.350,00 |
| 19.09.2025 | 27,20 | 27,34 | 26,70 | 27,08 | -0,73% | 2.000,00 |
| 18.09.2025 | 26,40 | 27,62 | 26,34 | 27,28 | 3,33% | 3.207,00 |
| 17.09.2025 | 24,89 | 26,43 | 24,78 | 26,40 | 6,62% | 3.940,00 |
| 16.09.2025 | 25,24 | 25,25 | 24,73 | 24,76 | -2,06% | 5.335,00 |
| 15.09.2025 | 25,40 | 25,68 | 25,01 | 25,28 | 1,44% | 2.790,00 |
| 12.09.2025 | 25,03 | 25,11 | 24,87 | 24,92 | 0,16% | 115,00 |
| 11.09.2025 | 24,66 | 25,17 | 24,60 | 24,88 | 0,16% | 1.482,00 |
| 10.09.2025 | 25,02 | 25,19 | 24,67 | 24,84 | -0,76% | 1.804,00 |
| 09.09.2025 | 25,03 | 25,31 | 24,60 | 25,03 | 0,28% | 1.794,00 |
| 08.09.2025 | 24,45 | 25,10 | 24,36 | 24,96 | 3,31% | 3.860,00 |
| 05.09.2025 | 24,06 | 24,62 | 23,99 | 24,16 | 0,29% | 1.117,00 |
| 04.09.2025 | 23,99 | 24,14 | 23,91 | 24,09 | 0,79% | 2.208,00 |
| 03.09.2025 | 24,02 | 24,36 | 23,74 | 23,90 | -0,38% | 1.262,00 |
| 02.09.2025 | 24,83 | 24,98 | 23,79 | 23,99 | -2,04% | 1.446,00 |
| 01.09.2025 | 24,55 | 24,72 | 24,15 | 24,49 | -0,29% | 80,00 |
| 29.08.2025 | 24,85 | 25,20 | 24,40 | 24,56 | -1,37% | 4.900,00 |
| 28.08.2025 | 23,81 | 25,00 | 23,72 | 24,90 | 4,84% | 953,00 |
| 27.08.2025 | 24,18 | 24,18 | 23,73 | 23,75 | -1,21% | 60,00 |
| 26.08.2025 | 24,27 | 24,34 | 23,98 | 24,04 | -1,39% | 190,00 |
| 25.08.2025 | 24,14 | 24,52 | 23,97 | 24,38 | 0,87% | 1.694,00 |
| 22.08.2025 | 24,12 | 24,42 | 23,92 | 24,17 | 0,37% | 4.936,00 |
| 21.08.2025 | 24,07 | 24,23 | 23,89 | 24,08 | 0,17% | 829,00 |
| 20.08.2025 | 24,54 | 24,55 | 23,96 | 24,04 | -2,36% | 3.735,00 |
| 19.08.2025 | 25,22 | 25,43 | 24,22 | 24,62 | -2,19% | 6.501,00 |
| 18.08.2025 | 25,26 | 25,28 | 24,82 | 25,17 | -0,32% | 2.966,00 |
| 15.08.2025 | 25,35 | 25,52 | 25,00 | 25,25 | -0,16% | 3.966,00 |
| 14.08.2025 | 25,54 | 25,69 | 25,25 | 25,29 | -0,90% | 140,00 |
| 13.08.2025 | 25,98 | 26,11 | 25,45 | 25,52 | -1,43% | 2.335,00 |
| 12.08.2025 | 26,25 | 26,48 | 25,60 | 25,89 | -1,26% | 680,00 |
| 11.08.2025 | 26,13 | 26,31 | 25,73 | 26,22 | 1,51% | 1.440,00 |
| 08.08.2025 | 25,97 | 26,13 | 25,50 | 25,83 | -0,58% | 1.210,00 |
| 07.08.2025 | 25,50 | 26,41 | 25,30 | 25,98 | 2,00% | 1.806,00 |
| 06.08.2025 | 28,33 | 28,57 | 24,68 | 25,47 | -6,98% | 11.602,00 |
| 05.08.2025 | 27,39 | 27,82 | 27,10 | 27,38 | 0,22% | 1.651,00 |
| 04.08.2025 | 27,21 | 27,58 | 27,00 | 27,32 | -0,15% | 1.690,00 |
| 01.08.2025 | 28,36 | 28,36 | 27,00 | 27,36 | -3,53% | 2.870,00 |
| 31.07.2025 | 28,64 | 28,97 | 28,10 | 28,36 | -1,08% | 1.575,00 |
| 30.07.2025 | 28,40 | 28,83 | 28,30 | 28,67 | 0,63% | 3.690,00 |
| 29.07.2025 | 28,19 | 28,57 | 28,09 | 28,49 | 1,68% | 2.227,00 |
| 28.07.2025 | 28,60 | 28,97 | 27,98 | 28,02 | -1,09% | 1.205,00 |
| 25.07.2025 | 28,41 | 28,41 | 27,84 | 28,33 | -0,18% | 1.825,00 |
| 24.07.2025 | 27,87 | 28,71 | 27,65 | 28,38 | 2,27% | 1.759,00 |
| 23.07.2025 | 27,81 | 27,87 | 27,15 | 27,75 | 1,54% | 933,00 |
| 22.07.2025 | 28,03 | 28,12 | 27,18 | 27,33 | -3,09% | 1.555,00 |
| 21.07.2025 | 28,42 | 28,88 | 28,01 | 28,20 | -0,74% | 2.434,00 |
| 18.07.2025 | 28,49 | 28,98 | 28,20 | 28,41 | 0,64% | 17.120,00 |
| 17.07.2025 | 27,90 | 28,96 | 27,86 | 28,23 | 1,44% | 4.341,00 |
| 16.07.2025 | 26,73 | 27,94 | 26,36 | 27,83 | 3,38% | 3.474,00 |
| 15.07.2025 | 26,03 | 27,06 | 25,17 | 26,92 | 8,33% | 6.338,00 |
| 14.07.2025 | 25,09 | 25,68 | 24,77 | 24,85 | -3,31% | 11.282,00 |
| 11.07.2025 | 26,49 | 26,52 | 25,60 | 25,70 | -2,98% | 3.723,00 |
| 10.07.2025 | 26,73 | 26,83 | 26,40 | 26,49 | -0,60% | 3.333,00 |
| 09.07.2025 | 25,93 | 26,65 | 25,86 | 26,65 | 2,82% | 1.811,00 |
| 08.07.2025 | 25,75 | 26,18 | 25,68 | 25,92 | 0,66% | 3.938,00 |
| 07.07.2025 | 25,51 | 25,84 | 25,33 | 25,75 | 0,86% | 1.966,00 |
| 04.07.2025 | 25,43 | 25,98 | 25,32 | 25,53 | 0,59% | 3.325,00 |
| 03.07.2025 | 25,10 | 25,44 | 25,01 | 25,38 | 1,16% | 1.550,00 |
| 02.07.2025 | 25,19 | 25,32 | 24,79 | 25,09 | -0,59% | 500,00 |
| 01.07.2025 | 25,06 | 25,66 | 24,81 | 25,24 | 1,65% | 1.524,00 |
| 30.06.2025 | 24,52 | 25,08 | 24,48 | 24,83 | 2,14% | 8.956,00 |
| 27.06.2025 | 24,10 | 24,60 | 24,06 | 24,31 | 1,38% | 1.250,00 |
| 26.06.2025 | 23,80 | 24,12 | 23,70 | 23,98 | 2,04% | 1.360,00 |
| 25.06.2025 | 23,65 | 23,95 | 23,48 | 23,50 | -0,68% | 613,00 |
| 24.06.2025 | 23,65 | 23,97 | 23,34 | 23,66 | 1,46% | 4.338,00 |
| 23.06.2025 | 23,20 | 23,48 | 22,88 | 23,32 | -0,34% | 1.686,00 |
| 20.06.2025 | 23,33 | 23,90 | 23,30 | 23,40 | 1,21% | 5.373,00 |
| 19.06.2025 | 24,44 | 24,44 | 23,06 | 23,12 | -4,15% | 2.183,00 |
| 18.06.2025 | 23,69 | 24,14 | 23,57 | 24,12 | 1,82% | 3.461,00 |
| 17.06.2025 | 23,63 | 24,17 | 23,25 | 23,69 | -2,07% | 1.100,00 |
| 16.06.2025 | 23,11 | 24,40 | 23,00 | 24,19 | 4,00% | 1.471,00 |
| 13.06.2025 | 23,12 | 23,42 | 22,98 | 23,26 | -1,44% | 5.535,00 |
| 12.06.2025 | 24,53 | 24,60 | 23,27 | 23,60 | -4,22% | 4.061,00 |
| 11.06.2025 | 24,70 | 24,86 | 24,32 | 24,64 | 0,16% | 1.600,00 |
| 10.06.2025 | 23,26 | 24,74 | 22,93 | 24,60 | 6,86% | 4.163,00 |
| 09.06.2025 | 22,96 | 23,04 | 22,58 | 23,02 | 0,44% | 850,00 |
| 06.06.2025 | 22,96 | 23,12 | 22,85 | 22,92 | -0,35% | 935,00 |
| 05.06.2025 | 23,27 | 23,43 | 22,71 | 23,00 | -1,46% | 1.805,00 |
| 04.06.2025 | 23,44 | 23,63 | 22,93 | 23,34 | -0,34% | 590,00 |
| 03.06.2025 | 22,74 | 23,50 | 22,50 | 23,42 | 3,35% | 1.122,00 |
| 02.06.2025 | 23,03 | 23,12 | 22,04 | 22,66 | -1,13% | 642,00 |
| 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 |