20,950€
2,10%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 20,53 | 21,32 | 20,53 | 21,29 | 3,75% | 535,00 |
| 15.04.2026 | 20,34 | 20,70 | 20,25 | 20,52 | 1,89% | 450,00 |
| 14.04.2026 | 20,40 | 20,55 | 20,14 | 20,14 | 2,05% | 2.825,00 |
| 13.04.2026 | 19,43 | 19,74 | 19,15 | 19,74 | 1,10% | 1.350,00 |
| 10.04.2026 | 19,82 | 19,90 | 19,45 | 19,52 | -0,28% | 3.654,00 |
| 09.04.2026 | 19,94 | 19,99 | 19,32 | 19,58 | -1,95% | 3,00 |
| 08.04.2026 | 19,97 | 20,46 | 19,84 | 19,97 | 5,66% | 2.200,00 |
| 07.04.2026 | 19,18 | 19,64 | 18,87 | 18,90 | -1,82% | 1.625,00 |
| 02.04.2026 | 18,76 | 19,44 | 18,73 | 19,25 | -0,36% | 7.480,00 |
| 01.04.2026 | 19,17 | 19,71 | 19,17 | 19,32 | 2,01% | 3.165,00 |
| 31.03.2026 | 18,89 | 19,40 | 18,85 | 18,94 | -0,37% | 750,00 |
| 30.03.2026 | 18,71 | 19,42 | 18,71 | 19,01 | -0,89% | 1.700,00 |
| 27.03.2026 | 18,24 | 19,28 | 18,08 | 19,18 | 6,65% | 8.201,00 |
| 26.03.2026 | 19,42 | 19,71 | 17,37 | 17,98 | -13,64% | 16.471,00 |
| 25.03.2026 | 19,45 | 20,88 | 19,45 | 20,82 | 7,15% | 2.900,00 |
| 24.03.2026 | 19,13 | 19,44 | 18,78 | 19,43 | -0,26% | 2.443,00 |
| 23.03.2026 | 19,24 | 19,87 | 18,88 | 19,48 | 0,36% | 2.071,00 |
| 20.03.2026 | 20,18 | 20,38 | 19,33 | 19,41 | -2,61% | 10.839,00 |
| 19.03.2026 | 21,32 | 21,33 | 16,43 | 19,93 | -7,82% | 14.154,00 |
| 18.03.2026 | 21,86 | 22,18 | 21,53 | 21,62 | -0,23% | 1.543,00 |
| 17.03.2026 | 21,62 | 22,07 | 21,59 | 21,67 | -0,23% | - |
| 16.03.2026 | 22,11 | 22,25 | 21,40 | 21,72 | -3,12% | 2.346,00 |
| 13.03.2026 | 22,48 | 22,49 | 22,13 | 22,42 | -0,58% | 510,00 |
| 12.03.2026 | 22,58 | 22,59 | 22,35 | 22,55 | 0,22% | 300,00 |
| 11.03.2026 | 22,84 | 22,91 | 22,37 | 22,50 | -2,22% | 1.773,00 |
| 10.03.2026 | 22,93 | 23,39 | 22,80 | 23,01 | 2,13% | 1.910,00 |
| 09.03.2026 | 22,66 | 22,92 | 22,31 | 22,53 | -2,85% | 1.850,00 |
| 06.03.2026 | 23,10 | 23,43 | 22,91 | 23,19 | 0,52% | 1.563,00 |
| 05.03.2026 | 22,58 | 23,60 | 22,47 | 23,07 | 4,06% | 1.143,00 |
| 04.03.2026 | 22,11 | 22,31 | 22,04 | 22,17 | 0,14% | 1.000,00 |
| 03.03.2026 | 22,77 | 22,78 | 22,03 | 22,14 | -3,45% | 2.765,00 |
| 02.03.2026 | 22,82 | 23,19 | 22,70 | 22,93 | -2,67% | 686,00 |
| 27.02.2026 | 23,57 | 24,32 | 23,33 | 23,56 | 0,51% | 402,00 |
| 26.02.2026 | 22,99 | 23,48 | 22,90 | 23,44 | 2,36% | 590,00 |
| 25.02.2026 | 23,40 | 23,65 | 22,73 | 22,90 | -0,22% | 2.131,00 |
| 24.02.2026 | 22,65 | 23,66 | 22,60 | 22,95 | 0,75% | 1.100,00 |
| 23.02.2026 | 23,33 | 23,33 | 22,76 | 22,78 | -2,36% | 605,00 |
| 20.02.2026 | 23,25 | 23,59 | 23,17 | 23,33 | 0,17% | 1.543,00 |
| 19.02.2026 | 23,63 | 23,79 | 23,25 | 23,29 | -2,55% | 2.022,00 |
| 18.02.2026 | 23,82 | 24,24 | 23,36 | 23,90 | 0,21% | 1.100,00 |
| 17.02.2026 | 23,77 | 24,01 | 23,36 | 23,85 | 0,17% | 2.402,00 |
| 16.02.2026 | 23,52 | 24,38 | 23,50 | 23,81 | 2,45% | 8.545,00 |
| 13.02.2026 | 23,06 | 23,63 | 22,93 | 23,24 | 1,00% | 1.500,00 |
| 12.02.2026 | 23,04 | 23,59 | 22,82 | 23,01 | -1,16% | 1.423,00 |
| 11.02.2026 | 23,21 | 23,47 | 22,71 | 23,28 | 0,30% | 1.717,00 |
| 10.02.2026 | 22,19 | 23,45 | 21,97 | 23,21 | 5,69% | 1.323,00 |
| 09.02.2026 | 21,99 | 22,42 | 21,78 | 21,96 | 0,23% | 2.440,00 |
| 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 |