26,950€
0,63%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 26,73 | 26,95 | 26,36 | 26,94 | 0,07% | 530,00 |
| 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 |
| 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 |