22,280€
1,69%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 22,37 | 22,37 | 21,65 | 21,91 | -2,36% | 1.702,00 |
| 05.02.2026 | 22,39 | 23,04 | 22,10 | 22,44 | 0,81% | 9.678,00 |
| 04.02.2026 | 22,48 | 22,61 | 21,57 | 22,26 | -0,49% | 2.517,00 |
| 03.02.2026 | 23,63 | 23,75 | 22,30 | 22,37 | -4,77% | 1.127,00 |
| 02.02.2026 | 23,29 | 23,58 | 23,05 | 23,49 | 0,82% | 1.065,00 |
| 30.01.2026 | 23,23 | 23,57 | 23,07 | 23,30 | -0,13% | 840,00 |
| 29.01.2026 | 23,48 | 23,53 | 23,02 | 23,33 | -0,17% | 300,00 |
| 28.01.2026 | 23,43 | 23,51 | 23,06 | 23,37 | 0,34% | 496,00 |
| 27.01.2026 | 23,59 | 23,78 | 23,16 | 23,29 | -0,98% | 2.540,00 |
| 26.01.2026 | 23,63 | 23,68 | 23,27 | 23,52 | -0,76% | 248,00 |
| 23.01.2026 | 23,95 | 24,14 | 23,56 | 23,70 | -1,09% | 332,00 |
| 22.01.2026 | 23,95 | 24,44 | 23,68 | 23,96 | 2,79% | 2.467,00 |
| 21.01.2026 | 23,18 | 23,46 | 22,90 | 23,31 | -0,60% | 1.225,00 |
| 20.01.2026 | 24,08 | 24,16 | 23,33 | 23,45 | -2,98% | 2.355,00 |
| 19.01.2026 | 24,36 | 24,55 | 23,88 | 24,17 | -3,24% | 1.790,00 |
| 16.01.2026 | 24,76 | 25,11 | 24,62 | 24,98 | 0,73% | 1.405,00 |
| 15.01.2026 | 24,61 | 24,91 | 24,43 | 24,80 | 0,57% | 1.050,00 |
| 14.01.2026 | 24,93 | 25,06 | 24,49 | 24,66 | -0,76% | 3.759,00 |
| 13.01.2026 | 24,49 | 24,88 | 24,36 | 24,85 | 1,51% | 8.017,00 |
| 12.01.2026 | 24,86 | 25,22 | 24,30 | 24,48 | -2,78% | 5.738,00 |
| 09.01.2026 | 24,63 | 25,32 | 24,54 | 25,18 | 2,48% | 2.150,00 |
| 08.01.2026 | 24,34 | 24,58 | 24,12 | 24,57 | 0,29% | 5.456,00 |
| 07.01.2026 | 24,67 | 24,78 | 24,17 | 24,50 | 0,04% | 5.795,00 |
| 06.01.2026 | 23,59 | 24,59 | 23,55 | 24,49 | 4,52% | 8.085,00 |
| 05.01.2026 | 23,41 | 23,82 | 23,08 | 23,43 | 1,91% | 5.356,00 |
| 02.01.2026 | 22,91 | 23,42 | 22,80 | 22,99 | 0,39% | 2.581,00 |
| 30.12.2025 | 22,65 | 22,91 | 22,41 | 22,90 | 0,48% | 400,00 |
| 29.12.2025 | 22,87 | 23,02 | 22,56 | 22,79 | -0,22% | 1.241,00 |
| 23.12.2025 | 22,64 | 22,84 | 22,37 | 22,84 | 0,71% | 1.100,00 |
| 22.12.2025 | 22,71 | 22,83 | 22,40 | 22,68 | -0,48% | 1.030,00 |
| 19.12.2025 | 22,54 | 23,02 | 22,23 | 22,79 | 1,02% | 1.520,00 |
| 18.12.2025 | 22,46 | 22,62 | 22,40 | 22,56 | 0,04% | 1.289,00 |
| 17.12.2025 | 22,54 | 22,74 | 22,46 | 22,55 | 0,36% | 250,00 |
| 16.12.2025 | 22,89 | 22,91 | 22,33 | 22,47 | -2,30% | 200,00 |
| 15.12.2025 | 22,72 | 23,08 | 22,58 | 23,00 | 1,14% | 4.110,00 |
| 12.12.2025 | 22,55 | 23,12 | 22,47 | 22,74 | 1,16% | 1.390,00 |
| 11.12.2025 | 21,79 | 22,56 | 21,56 | 22,48 | 3,31% | 2.910,00 |
| 10.12.2025 | 21,95 | 21,99 | 21,70 | 21,76 | -0,91% | - |
| 09.12.2025 | 22,08 | 22,21 | 21,84 | 21,96 | -0,27% | 620,00 |
| 08.12.2025 | 22,64 | 22,70 | 21,98 | 22,02 | -2,70% | 800,00 |
| 05.12.2025 | 22,79 | 22,85 | 22,45 | 22,63 | -0,83% | 3.200,00 |
| 04.12.2025 | 22,69 | 23,00 | 22,64 | 22,82 | 0,84% | 4.395,00 |
| 03.12.2025 | 23,01 | 23,19 | 22,45 | 22,63 | -0,83% | 1.430,00 |
| 02.12.2025 | 23,15 | 23,19 | 22,68 | 22,82 | -1,17% | 759,00 |
| 01.12.2025 | 24,11 | 24,16 | 22,64 | 23,09 | -4,31% | 1.536,00 |
| 28.11.2025 | 24,06 | 24,31 | 23,86 | 24,13 | 0,37% | 108,00 |
| 27.11.2025 | 23,66 | 24,11 | 23,42 | 24,04 | 2,08% | 877,00 |
| 26.11.2025 | 23,76 | 23,91 | 23,40 | 23,55 | 1,29% | 499,00 |
| 25.11.2025 | 23,34 | 23,38 | 23,04 | 23,25 | -0,47% | 45,00 |
| 24.11.2025 | 23,03 | 23,42 | 22,76 | 23,36 | 0,99% | 192,00 |
| 21.11.2025 | 22,94 | 23,40 | 22,45 | 23,13 | -1,95% | 3.794,00 |
| 20.11.2025 | 23,83 | 23,93 | 23,33 | 23,59 | 0,55% | 1.460,00 |
| 19.11.2025 | 23,33 | 23,70 | 23,26 | 23,46 | 1,91% | 525,00 |
| 18.11.2025 | 22,93 | 23,30 | 22,67 | 23,02 | -1,12% | 1.440,00 |
| 17.11.2025 | 23,57 | 23,82 | 23,22 | 23,28 | 0,69% | 804,00 |
| 14.11.2025 | 23,71 | 23,76 | 23,01 | 23,12 | -2,12% | 1.880,00 |
| 13.11.2025 | 23,71 | 23,95 | 23,44 | 23,62 | 1,55% | 820,00 |
| 12.11.2025 | 22,99 | 23,54 | 22,74 | 23,26 | 2,69% | 3.898,00 |
| 11.11.2025 | 22,96 | 22,98 | 22,53 | 22,65 | -0,61% | 1.035,00 |
| 10.11.2025 | 22,54 | 23,22 | 22,48 | 22,79 | 2,75% | 3.050,00 |
| 07.11.2025 | 22,01 | 22,39 | 21,75 | 22,18 | -0,98% | 2.116,00 |
| 06.11.2025 | 22,80 | 23,01 | 22,23 | 22,40 | -1,88% | 1.148,00 |
| 05.11.2025 | 22,03 | 22,96 | 21,19 | 22,83 | 7,64% | 3.640,00 |
| 04.11.2025 | 21,64 | 21,71 | 21,14 | 21,21 | -2,53% | 3.264,00 |
| 03.11.2025 | 22,83 | 22,95 | 21,65 | 21,76 | -4,81% | 2.682,00 |
| 31.10.2025 | 22,77 | 22,96 | 22,56 | 22,86 | 0,93% | 1.186,00 |
| 30.10.2025 | 22,53 | 23,32 | 22,28 | 22,65 | 2,35% | 6.044,00 |
| 29.10.2025 | 21,41 | 22,33 | 21,41 | 22,13 | 4,19% | 8.623,00 |
| 28.10.2025 | 24,93 | 25,00 | 21,08 | 21,24 | -15,18% | 14.948,00 |
| 27.10.2025 | 25,51 | 25,61 | 24,98 | 25,04 | -1,07% | 2.545,00 |
| 24.10.2025 | 25,52 | 25,67 | 25,21 | 25,31 | -0,78% | 311,00 |
| 23.10.2025 | 25,52 | 25,64 | 25,28 | 25,51 | 0,20% | 100,00 |
| 22.10.2025 | 25,82 | 25,83 | 25,32 | 25,46 | -1,13% | - |
| 21.10.2025 | 25,99 | 26,17 | 25,70 | 25,75 | -0,62% | 1.680,00 |
| 20.10.2025 | 25,28 | 25,98 | 25,25 | 25,91 | 2,65% | 1.060,00 |
| 17.10.2025 | 25,70 | 25,75 | 25,11 | 25,24 | -1,79% | 1.948,00 |
| 16.10.2025 | 25,42 | 25,88 | 25,31 | 25,70 | 0,43% | 500,00 |
| 15.10.2025 | 25,48 | 25,63 | 25,16 | 25,59 | 2,32% | 170,00 |
| 14.10.2025 | 25,53 | 25,56 | 24,93 | 25,01 | -2,04% | 1.800,00 |
| 13.10.2025 | 25,65 | 25,95 | 25,20 | 25,53 | -0,51% | 1.612,00 |
| 10.10.2025 | 26,61 | 26,69 | 25,57 | 25,66 | -3,39% | 900,00 |
| 09.10.2025 | 26,77 | 27,59 | 26,05 | 26,56 | -0,78% | 2.850,00 |
| 08.10.2025 | 26,69 | 26,85 | 26,58 | 26,77 | 0,30% | 452,00 |
| 07.10.2025 | 26,73 | 26,79 | 26,42 | 26,69 | 0,04% | 1.060,00 |
| 06.10.2025 | 26,41 | 26,83 | 26,30 | 26,68 | 2,07% | 959,00 |
| 03.10.2025 | 26,93 | 27,07 | 26,02 | 26,14 | -3,76% | 1.550,00 |
| 02.10.2025 | 27,06 | 27,26 | 26,78 | 27,16 | 0,41% | 1.555,00 |
| 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 |