20,600€
-2,28%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,96 | 21,20 | 20,64 | 20,66 | -1,62% | 1.430,00 |
| 20.02.2025 | 22,00 | 22,00 | 20,83 | 21,00 | 1,94% | 4.610,00 |
| 19.02.2025 | 21,05 | 21,24 | 20,60 | 20,60 | -2,09% | 2.200,00 |
| 18.02.2025 | 21,60 | 21,61 | 20,90 | 21,04 | -1,77% | 3.740,00 |
| 17.02.2025 | 20,61 | 21,44 | 20,35 | 21,42 | 5,21% | 4.935,00 |
| 14.02.2025 | 19,95 | 21,03 | 19,91 | 20,36 | 2,31% | 4.757,00 |
| 13.02.2025 | 19,78 | 20,11 | 19,62 | 19,90 | 0,45% | 973,00 |
| 12.02.2025 | 19,92 | 20,06 | 19,70 | 19,81 | -0,58% | 1.732,00 |
| 11.02.2025 | 19,62 | 19,98 | 19,53 | 19,93 | 1,66% | 109,00 |
| 10.02.2025 | 19,63 | 19,78 | 19,58 | 19,60 | -0,20% | 589,00 |
| 07.02.2025 | 19,75 | 20,08 | 19,55 | 19,64 | -0,41% | 2.000,00 |
| 06.02.2025 | 19,42 | 19,99 | 19,34 | 19,72 | 1,78% | 965,00 |
| 05.02.2025 | 19,21 | 19,45 | 19,04 | 19,38 | 0,23% | 250,00 |
| 04.02.2025 | 19,34 | 19,41 | 18,95 | 19,33 | -0,28% | 4.450,00 |
| 03.02.2025 | 19,46 | 19,46 | 18,76 | 19,39 | -1,20% | 21.314,00 |
| 31.01.2025 | 19,46 | 19,84 | 19,38 | 19,62 | 0,62% | 3.835,00 |
| 30.01.2025 | 19,15 | 19,75 | 19,06 | 19,50 | 1,83% | 1.285,00 |
| 29.01.2025 | 19,41 | 19,64 | 19,00 | 19,15 | -0,83% | 570,00 |
| 28.01.2025 | 18,99 | 19,38 | 18,75 | 19,31 | 1,98% | 1.978,00 |
| 27.01.2025 | 19,43 | 19,51 | 18,43 | 18,94 | -2,92% | 6.189,00 |
| 24.01.2025 | 19,48 | 19,75 | 19,35 | 19,51 | 0,31% | 5.500,00 |
| 23.01.2025 | 19,97 | 20,02 | 19,18 | 19,45 | -2,82% | 9.292,00 |
| 22.01.2025 | 19,63 | 20,24 | 19,46 | 20,01 | 2,27% | 11.217,00 |
| 21.01.2025 | 18,70 | 19,61 | 18,66 | 19,57 | 6,59% | 4.272,00 |
| 20.01.2025 | 18,24 | 18,56 | 18,06 | 18,36 | 1,21% | 2.333,00 |
| 17.01.2025 | 17,98 | 18,16 | 17,78 | 18,14 | 1,26% | 542,00 |
| 16.01.2025 | 18,13 | 18,27 | 17,76 | 17,91 | -0,75% | 1.135,00 |
| 15.01.2025 | 17,77 | 18,07 | 17,51 | 18,05 | 2,56% | 6.625,00 |
| 14.01.2025 | 17,92 | 18,10 | 17,46 | 17,60 | -1,21% | 5.350,00 |
| 13.01.2025 | 19,08 | 19,14 | 17,16 | 17,81 | -6,66% | 17.721,00 |
| 10.01.2025 | 19,51 | 19,55 | 19,02 | 19,08 | -2,20% | 4.060,00 |
| 09.01.2025 | 19,43 | 19,53 | 19,23 | 19,51 | -0,20% | 1.282,00 |
| 08.01.2025 | 19,71 | 19,77 | 19,25 | 19,55 | -1,06% | 9.737,00 |
| 07.01.2025 | 19,78 | 19,97 | 19,68 | 19,76 | -0,45% | 5.896,00 |
| 06.01.2025 | 19,95 | 20,01 | 19,55 | 19,85 | 0,23% | 3.007,00 |
| 03.01.2025 | 20,01 | 20,18 | 19,71 | 19,81 | -1,02% | 1.080,00 |
| 02.01.2025 | 19,44 | 20,05 | 19,33 | 20,01 | 3,20% | 3.185,00 |
| 30.12.2024 | 19,48 | 19,62 | 19,23 | 19,39 | -0,56% | 2.044,00 |
| 27.12.2024 | 19,23 | 19,76 | 19,16 | 19,50 | 1,80% | 786,00 |
| 23.12.2024 | 19,12 | 19,53 | 18,81 | 19,16 | 0,82% | 1.372,00 |
| 20.12.2024 | 19,32 | 19,32 | 18,48 | 19,00 | -1,71% | 44.309,00 |
| 19.12.2024 | 19,26 | 19,84 | 18,96 | 19,33 | -1,60% | 1.241,00 |
| 18.12.2024 | 18,97 | 19,95 | 18,97 | 19,65 | 9,44% | 7.881,00 |
| 17.12.2024 | 18,23 | 18,24 | 17,85 | 17,95 | -1,70% | 7.095,00 |
| 16.12.2024 | 18,76 | 18,82 | 18,01 | 18,26 | -2,09% | 1.227,00 |
| 13.12.2024 | 18,52 | 18,83 | 18,43 | 18,65 | 0,92% | 5.678,00 |
| 12.12.2024 | 18,73 | 19,02 | 18,32 | 18,48 | -0,05% | 8.899,00 |
| 11.12.2024 | 17,69 | 18,51 | 17,38 | 18,49 | 6,36% | 7.506,00 |
| 10.12.2024 | 17,48 | 17,51 | 17,26 | 17,39 | -0,60% | 3.966,00 |
| 09.12.2024 | 17,42 | 17,68 | 17,34 | 17,49 | 0,37% | 1.630,00 |
| 06.12.2024 | 17,37 | 17,55 | 17,31 | 17,43 | 0,46% | 2.119,00 |
| 05.12.2024 | 17,29 | 17,49 | 17,23 | 17,35 | 0,76% | 3.229,00 |
| 04.12.2024 | 16,87 | 17,40 | 16,87 | 17,22 | 2,38% | 900,00 |
| 03.12.2024 | 16,80 | 16,97 | 16,68 | 16,82 | 0,54% | 260,00 |
| 02.12.2024 | 17,14 | 17,17 | 16,56 | 16,73 | -2,39% | 2.200,00 |
| 29.11.2024 | 16,90 | 17,23 | 16,84 | 17,14 | 1,39% | 915,00 |
| 28.11.2024 | 16,83 | 17,07 | 16,76 | 16,90 | 0,60% | 700,00 |
| 27.11.2024 | 17,15 | 17,17 | 16,74 | 16,80 | -1,61% | 195,00 |
| 26.11.2024 | 17,32 | 17,34 | 17,01 | 17,08 | -1,59% | - |
| 25.11.2024 | 17,04 | 17,37 | 16,96 | 17,35 | 2,15% | 1.520,00 |
| 22.11.2024 | 16,96 | 17,12 | 16,78 | 16,99 | 0,38% | 690,00 |
| 21.11.2024 | 17,17 | 17,22 | 16,75 | 16,92 | -1,54% | 2.189,00 |
| 20.11.2024 | 17,68 | 17,77 | 16,98 | 17,19 | -2,27% | 1.145,00 |
| 19.11.2024 | 17,70 | 18,23 | 17,31 | 17,59 | 1,85% | 2.279,00 |
| 18.11.2024 | 17,59 | 17,65 | 17,17 | 17,27 | -1,62% | 890,00 |
| 15.11.2024 | 17,82 | 17,85 | 17,46 | 17,55 | -0,90% | 1.800,00 |
| 14.11.2024 | 17,15 | 17,71 | 17,01 | 17,71 | 2,55% | 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 |