20,680€
-1,01%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 20,61 | 21,10 | 20,54 | 20,89 | 1,11% | 70,00 |
| 30.09.2026 | 20,26 | 20,88 | 20,20 | 20,66 | 2,53% | 530,00 |
| 29.09.2026 | 20,32 | 20,49 | 20,14 | 20,15 | -0,54% | 160,00 |
| 28.09.2026 | 20,24 | 20,56 | 19,93 | 20,26 | -0,10% | 165,00 |
| 25.09.2026 | 20,49 | 20,61 | 20,26 | 20,28 | -1,41% | 52,00 |
| 24.09.2026 | 20,98 | 21,08 | 20,35 | 20,57 | -1,67% | 3.169,00 |
| 23.09.2026 | 21,37 | 21,57 | 20,87 | 20,92 | -1,27% | 2.146,00 |
| 22.09.2026 | 21,19 | 21,73 | 21,06 | 21,19 | 1,00% | 100,00 |
| 21.09.2026 | 20,66 | 20,99 | 20,42 | 20,98 | 2,29% | 550,00 |
| 18.09.2026 | 20,48 | 20,92 | 20,29 | 20,51 | -0,49% | 1.000,00 |
| 17.09.2026 | 20,35 | 20,79 | 20,32 | 20,61 | 2,03% | - |
| 16.09.2026 | 20,38 | 20,48 | 20,10 | 20,20 | -0,74% | - |
| 15.09.2026 | 20,64 | 20,64 | 20,11 | 20,35 | 0,00% | 505,00 |
| 14.09.2026 | 20,78 | 21,04 | 20,12 | 20,35 | -0,39% | 1.319,00 |
| 11.09.2026 | 20,43 | 20,50 | 20,43 | 20,43 | -0,83% | 100,00 |
| 10.09.2026 | 21,13 | 21,22 | 20,59 | 20,60 | -2,60% | 675,00 |
| 09.09.2026 | 21,13 | 21,25 | 21,06 | 21,15 | -0,19% | - |
| 08.09.2026 | 21,46 | 21,53 | 21,16 | 21,19 | -1,35% | 400,00 |
| 07.09.2026 | 21,43 | 21,54 | 21,36 | 21,48 | -0,60% | 304,00 |
| 04.09.2026 | 21,51 | 21,73 | 21,42 | 21,61 | 0,89% | - |
| 03.09.2026 | 21,42 | 21,43 | 21,36 | 21,42 | 0,05% | - |
| 02.09.2026 | 21,92 | 21,96 | 21,33 | 21,41 | -2,77% | 1.200,00 |
| 01.09.2026 | 22,18 | 22,33 | 21,89 | 22,02 | 0,41% | 800,00 |
| 31.08.2026 | 22,49 | 22,49 | 21,86 | 21,93 | -2,66% | 250,00 |
| 28.08.2026 | 22,89 | 22,93 | 22,50 | 22,53 | -0,88% | 290,00 |
| 27.08.2026 | 22,20 | 22,84 | 22,10 | 22,73 | 2,71% | - |
| 26.08.2026 | 21,97 | 22,40 | 21,86 | 22,13 | 0,00% | 240,00 |
| 25.08.2026 | 21,94 | 22,18 | 21,86 | 22,13 | 0,59% | 1.470,00 |
| 24.08.2026 | 21,90 | 22,03 | 21,65 | 22,00 | 0,50% | 1.512,00 |
| 21.08.2026 | 21,97 | 22,08 | 21,86 | 21,89 | -0,73% | 408,00 |
| 20.08.2026 | 22,19 | 22,25 | 21,81 | 22,05 | -1,17% | 600,00 |
| 19.08.2026 | 21,88 | 22,37 | 21,74 | 22,31 | 0,81% | 499,00 |
| 18.08.2026 | 21,98 | 22,14 | 21,92 | 22,13 | 0,09% | 625,00 |
| 17.08.2026 | 22,10 | 22,17 | 21,89 | 22,11 | 1,66% | - |
| 14.08.2026 | 21,92 | 22,04 | 21,74 | 21,75 | -0,23% | - |
| 13.08.2026 | 21,90 | 21,97 | 21,50 | 21,80 | 0,00% | 3.410,00 |
| 12.08.2026 | 21,99 | 22,10 | 21,50 | 21,80 | -0,82% | 3.500,00 |
| 11.08.2026 | 22,07 | 22,07 | 21,43 | 21,98 | 1,20% | 2.000,00 |
| 10.08.2026 | 21,89 | 22,26 | 21,64 | 21,72 | -0,41% | 2.473,00 |
| 07.08.2026 | 21,39 | 22,12 | 21,23 | 21,81 | 2,01% | 1.150,00 |
| 06.08.2026 | 20,89 | 22,68 | 20,89 | 21,38 | 5,37% | 2.769,00 |
| 05.08.2026 | 20,56 | 20,61 | 20,07 | 20,29 | -1,46% | 2.050,00 |
| 04.08.2026 | 20,99 | 21,48 | 20,36 | 20,59 | -3,06% | 2.503,00 |
| 03.08.2026 | 22,61 | 22,61 | 21,11 | 21,24 | -5,14% | 5.985,00 |
| 31.07.2026 | 23,69 | 23,69 | 22,28 | 22,39 | -4,97% | 659,00 |
| 30.07.2026 | 23,71 | 23,72 | 23,22 | 23,56 | 0,00% | 1.452,00 |
| 29.07.2026 | 24,04 | 24,58 | 23,56 | 23,56 | 0,64% | 1.605,00 |
| 28.07.2026 | 23,45 | 23,52 | 23,18 | 23,41 | -1,06% | 1.142,00 |
| 27.07.2026 | 22,88 | 23,85 | 22,71 | 23,66 | 3,36% | 3.050,00 |
| 24.07.2026 | 22,74 | 22,93 | 22,72 | 22,89 | -0,30% | 1.340,00 |
| 23.07.2026 | 23,09 | 23,09 | 22,85 | 22,96 | -0,65% | - |
| 22.07.2026 | 23,11 | 23,11 | 23,06 | 23,11 | 0,52% | - |
| 21.07.2026 | 22,88 | 23,09 | 22,84 | 22,99 | 0,26% | 300,00 |
| 20.07.2026 | 23,01 | 23,03 | 22,87 | 22,93 | -0,26% | 389,00 |
| 17.07.2026 | 22,98 | 23,02 | 22,93 | 22,99 | 0,17% | 270,00 |
| 16.07.2026 | 23,01 | 23,01 | 22,93 | 22,95 | -0,17% | 790,00 |
| 14.07.2026 | 22,95 | 23,07 | 22,90 | 22,99 | 0,04% | 297,00 |
| 13.07.2026 | 23,07 | 23,19 | 22,91 | 22,98 | -0,22% | 111,00 |
| 10.07.2026 | 23,01 | 23,08 | 22,95 | 23,03 | 0,44% | 586,00 |
| 08.07.2026 | 22,93 | 23,05 | 22,84 | 22,93 | -0,52% | 800,00 |
| 07.07.2026 | 23,15 | 23,15 | 22,77 | 23,05 | -0,09% | - |
| 06.07.2026 | 23,30 | 23,30 | 23,00 | 23,07 | -0,82% | 85,00 |
| 03.07.2026 | 23,35 | 23,42 | 23,15 | 23,26 | -0,26% | 420,00 |
| 02.07.2026 | 23,38 | 23,51 | 23,25 | 23,32 | -0,72% | 305,00 |
| 01.07.2026 | 23,20 | 23,61 | 23,11 | 23,49 | 1,21% | 5.361,00 |
| 30.06.2026 | 23,16 | 23,24 | 22,96 | 23,21 | 0,56% | 1.000,00 |
| 29.06.2026 | 23,26 | 23,42 | 22,91 | 23,08 | -0,86% | 2.610,00 |
| 26.06.2026 | 23,26 | 23,34 | 23,22 | 23,28 | 0,13% | - |
| 25.06.2026 | 23,25 | 23,31 | 23,20 | 23,25 | 0,13% | - |
| 24.06.2026 | 23,42 | 23,42 | 23,14 | 23,22 | -0,98% | 600,00 |
| 23.06.2026 | 23,45 | 23,54 | 23,31 | 23,45 | -0,13% | 1.000,00 |
| 22.06.2026 | 23,53 | 23,67 | 23,43 | 23,48 | -0,13% | 20,00 |
| 19.06.2026 | 23,47 | 23,64 | 23,44 | 23,51 | 0,43% | 135,00 |
| 18.06.2026 | 23,56 | 23,60 | 23,35 | 23,41 | -0,89% | 1.350,00 |
| 17.06.2026 | 23,52 | 23,67 | 23,50 | 23,62 | 0,47% | 1.561,00 |
| 16.06.2026 | 23,56 | 23,68 | 23,50 | 23,51 | -0,59% | 1.652,00 |
| 15.06.2026 | 23,62 | 23,73 | 23,52 | 23,65 | 0,42% | 2.136,00 |
| 12.06.2026 | 23,91 | 24,03 | 23,54 | 23,55 | -0,34% | 2.625,00 |
| 11.06.2026 | 23,47 | 23,82 | 23,22 | 23,63 | 4,70% | 7.404,00 |
| 10.06.2026 | 23,04 | 23,04 | 22,31 | 22,57 | -1,57% | 415,00 |
| 09.06.2026 | 23,06 | 23,36 | 22,85 | 22,93 | -0,52% | 5.550,00 |
| 08.06.2026 | 22,96 | 23,33 | 22,69 | 23,05 | -0,52% | 1.595,00 |
| 05.06.2026 | 23,41 | 23,61 | 23,15 | 23,17 | -1,19% | 12.287,00 |
| 04.06.2026 | 23,20 | 23,47 | 23,16 | 23,45 | 0,86% | 682,00 |
| 03.06.2026 | 23,37 | 23,50 | 23,16 | 23,25 | -0,13% | 1.870,00 |
| 02.06.2026 | 23,20 | 23,83 | 23,15 | 23,28 | -0,39% | 2.118,00 |
| 01.06.2026 | 23,21 | 23,82 | 23,14 | 23,37 | -0,60% | 6.210,00 |
| 29.05.2026 | 23,28 | 23,51 | 23,06 | 23,51 | 1,34% | 2.300,00 |
| 28.05.2026 | 23,02 | 23,46 | 22,90 | 23,20 | 0,48% | 1.390,00 |
| 27.05.2026 | 22,98 | 23,33 | 22,94 | 23,09 | 0,39% | 750,00 |
| 26.05.2026 | 22,95 | 23,16 | 22,85 | 23,00 | -0,04% | 800,00 |
| 25.05.2026 | 22,98 | 23,31 | 22,92 | 23,01 | 0,31% | 5.729,00 |
| 22.05.2026 | 23,02 | 23,16 | 22,64 | 22,94 | 0,22% | 170,00 |
| 21.05.2026 | 22,85 | 23,15 | 22,72 | 22,89 | 0,39% | 930,00 |
| 20.05.2026 | 22,58 | 22,99 | 22,47 | 22,80 | 0,44% | 550,00 |
| 19.05.2026 | 22,76 | 23,23 | 22,43 | 22,70 | -1,82% | 1.650,00 |
| 18.05.2026 | 22,82 | 23,12 | 22,69 | 23,12 | 0,70% | 125,00 |
| 15.05.2026 | 23,03 | 23,21 | 22,80 | 22,96 | -0,78% | 400,00 |
| 14.05.2026 | 22,82 | 23,26 | 22,74 | 23,14 | 0,92% | 850,00 |
| 13.05.2026 | 22,70 | 23,23 | 22,61 | 22,93 | 1,55% | 5.945,00 |