39,445€
-0,92%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 41,00 | 41,00 | 39,03 | 40,41 | 1,51% | 1.490,00 |
| 27.06.2025 | 36,40 | 39,81 | 36,00 | 39,81 | 14,43% | 1.640,00 |
| 26.06.2025 | 34,11 | 34,84 | 33,65 | 34,79 | -4,63% | 1.105,00 |
| 25.06.2025 | 35,02 | 36,48 | 35,02 | 36,48 | 3,23% | 661,00 |
| 24.06.2025 | 36,61 | 37,70 | 34,95 | 35,34 | -6,21% | 1.179,00 |
| 23.06.2025 | 38,89 | 40,42 | 37,43 | 37,68 | 0,91% | 2.082,00 |
| 20.06.2025 | 36,37 | 37,34 | 36,37 | 37,34 | 0,78% | 583,00 |
| 19.06.2025 | 36,46 | 37,05 | 36,46 | 37,05 | -2,45% | 71,00 |
| 18.06.2025 | 37,23 | 38,05 | 37,23 | 37,98 | -0,03% | 52,00 |
| 17.06.2025 | 35,36 | 37,99 | 35,36 | 37,99 | 5,65% | 840,00 |
| 16.06.2025 | 35,83 | 36,92 | 35,83 | 35,96 | -1,51% | 1.046,00 |
| 13.06.2025 | 37,16 | 37,33 | 36,00 | 36,51 | 5,13% | 1.278,00 |
| 12.06.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,69% | - |
| 11.06.2025 | 34,76 | 34,99 | 34,75 | 34,97 | 2,85% | 1.183,00 |
| 10.06.2025 | 35,52 | 35,52 | 34,00 | 34,00 | -5,11% | 211,00 |
| 09.06.2025 | 35,95 | 35,95 | 35,83 | 35,83 | -0,31% | 130,00 |
| 06.06.2025 | 35,03 | 36,38 | 35,03 | 35,94 | 2,10% | 125,00 |
| 05.06.2025 | 35,02 | 35,60 | 35,02 | 35,20 | 0,57% | 966,00 |
| 04.06.2025 | 35,04 | 35,04 | 35,00 | 35,00 | 3,00% | 75,00 |
| 03.06.2025 | 33,76 | 34,34 | 33,50 | 33,98 | 2,91% | 835,00 |
| 02.06.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 1,29% | 500,00 |
| 30.05.2025 | 31,95 | 32,60 | 31,95 | 32,60 | 1,31% | 150,00 |
| 29.05.2025 | 33,58 | 33,58 | 32,18 | 32,18 | -6,67% | 39,00 |
| 28.05.2025 | 33,64 | 34,48 | 33,64 | 34,48 | 2,47% | 6,00 |
| 27.05.2025 | 32,02 | 34,20 | 32,02 | 33,65 | 4,37% | 946,00 |
| 26.05.2025 | 31,80 | 32,24 | 31,59 | 32,24 | 1,35% | 840,00 |
| 23.05.2025 | 31,06 | 31,81 | 31,06 | 31,81 | 5,47% | 110,00 |
| 22.05.2025 | 30,08 | 30,16 | 30,08 | 30,16 | -0,82% | - |
| 21.05.2025 | 32,00 | 32,00 | 30,41 | 30,41 | -1,90% | 550,00 |
| 20.05.2025 | 30,88 | 31,00 | 30,88 | 31,00 | -0,19% | - |
| 19.05.2025 | 30,56 | 31,06 | 30,56 | 31,06 | 2,24% | - |
| 16.05.2025 | 30,34 | 31,30 | 30,34 | 30,38 | 1,20% | 212,00 |
| 15.05.2025 | 29,59 | 30,02 | 29,59 | 30,02 | 1,59% | 120,00 |
| 14.05.2025 | 30,15 | 30,15 | 29,55 | 29,55 | -1,73% | 140,00 |
| 13.05.2025 | 30,34 | 30,76 | 30,07 | 30,07 | 0,94% | 197,00 |
| 12.05.2025 | 30,24 | 31,70 | 29,79 | 29,79 | -0,70% | 63,00 |
| 09.05.2025 | 30,27 | 31,00 | 29,79 | 30,00 | -1,25% | 1.190,00 |
| 08.05.2025 | 31,73 | 32,42 | 29,75 | 30,38 | -5,12% | 492,00 |
| 07.05.2025 | 31,94 | 32,02 | 31,53 | 32,02 | 0,16% | 50,00 |
| 06.05.2025 | 31,70 | 31,97 | 31,04 | 31,97 | -0,34% | 5,00 |
| 05.05.2025 | 31,54 | 32,08 | 31,12 | 32,08 | 1,07% | 192,00 |
| 02.05.2025 | 31,80 | 32,05 | 30,98 | 31,74 | 7,89% | 485,00 |
| 30.04.2025 | 29,86 | 29,86 | 29,14 | 29,42 | 0,14% | 10,00 |
| 29.04.2025 | 29,12 | 29,38 | 29,12 | 29,38 | 0,55% | - |
| 28.04.2025 | 29,70 | 29,70 | 29,22 | 29,22 | 0,72% | 503,00 |
| 25.04.2025 | 29,17 | 29,17 | 29,01 | 29,01 | -0,55% | - |
| 24.04.2025 | 28,75 | 29,26 | 28,75 | 29,17 | -2,08% | 115,00 |
| 23.04.2025 | 28,73 | 29,79 | 28,73 | 29,79 | 5,19% | 100,00 |
| 22.04.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -4,13% | 252,00 |
| 17.04.2025 | 30,01 | 30,01 | 29,20 | 29,54 | 2,21% | 210,00 |
| 16.04.2025 | 28,47 | 28,90 | 28,47 | 28,90 | -0,96% | 34,00 |
| 15.04.2025 | 28,82 | 29,18 | 28,82 | 29,18 | 0,69% | - |
| 14.04.2025 | 29,90 | 29,97 | 28,98 | 28,98 | 3,54% | 42,00 |
| 11.04.2025 | 28,31 | 28,31 | 27,99 | 27,99 | -2,17% | - |
| 10.04.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 7,84% | - |
| 09.04.2025 | 26,29 | 26,53 | 26,29 | 26,53 | -5,79% | 3,00 |
| 08.04.2025 | 25,93 | 28,16 | 25,93 | 28,16 | 8,64% | 60,00 |
| 07.04.2025 | 24,00 | 25,92 | 23,50 | 25,92 | 1,93% | 1.192,00 |
| 04.04.2025 | 27,40 | 27,40 | 25,43 | 25,43 | -5,25% | 1.090,00 |
| 03.04.2025 | 26,59 | 27,05 | 26,24 | 26,84 | 0,04% | 100,00 |
| 02.04.2025 | 26,89 | 26,89 | 26,64 | 26,83 | -0,15% | 200,00 |
| 01.04.2025 | 27,26 | 28,19 | 26,87 | 26,87 | -1,58% | 170,00 |
| 31.03.2025 | 28,60 | 28,60 | 26,80 | 27,30 | -4,28% | 340,00 |
| 28.03.2025 | 28,81 | 28,91 | 28,52 | 28,52 | -3,29% | 129,00 |
| 27.03.2025 | 28,79 | 29,49 | 28,79 | 29,49 | -1,90% | - |
| 26.03.2025 | 30,90 | 30,90 | 30,05 | 30,06 | -0,13% | 130,00 |
| 25.03.2025 | 29,50 | 30,10 | 29,50 | 30,10 | 3,97% | 17,00 |
| 24.03.2025 | 28,52 | 28,95 | 28,52 | 28,95 | 2,04% | 35,00 |
| 21.03.2025 | 29,90 | 29,90 | 28,37 | 28,37 | -3,14% | 200,00 |
| 20.03.2025 | 29,73 | 30,30 | 29,29 | 29,29 | 0,97% | 210,00 |
| 19.03.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 2,15% | 17,00 |
| 18.03.2025 | 28,89 | 29,40 | 28,40 | 28,40 | -2,07% | 770,00 |
| 17.03.2025 | 27,38 | 29,00 | 27,19 | 29,00 | 5,69% | 600,00 |
| 14.03.2025 | 27,20 | 27,68 | 27,20 | 27,44 | 1,89% | 233,00 |
| 13.03.2025 | 27,12 | 28,00 | 26,93 | 26,93 | -0,85% | 50,00 |
| 12.03.2025 | 26,53 | 27,16 | 26,53 | 27,16 | 1,57% | 151,00 |
| 11.03.2025 | 26,59 | 26,74 | 26,59 | 26,74 | -1,84% | - |
| 10.03.2025 | 25,64 | 27,24 | 25,25 | 27,24 | 9,84% | 1.034,00 |
| 07.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,29% | - |
| 06.03.2025 | 25,90 | 25,90 | 25,20 | 25,38 | -1,51% | 80,00 |
| 05.03.2025 | 25,05 | 25,77 | 25,05 | 25,77 | 4,80% | 243,00 |
| 04.03.2025 | 25,40 | 25,40 | 24,59 | 24,59 | -3,30% | 30,00 |
| 03.03.2025 | 25,68 | 26,40 | 25,43 | 25,43 | 0,00% | 315,00 |
| 28.02.2025 | 25,49 | 25,49 | 25,43 | 25,43 | 2,96% | 1,00 |
| 27.02.2025 | 23,90 | 24,70 | 23,00 | 24,70 | -0,04% | 505,00 |
| 26.02.2025 | 24,19 | 24,71 | 24,19 | 24,71 | 3,82% | 290,00 |
| 25.02.2025 | 23,16 | 23,80 | 23,16 | 23,80 | 3,52% | 46,00 |
| 24.02.2025 | 24,50 | 24,50 | 22,99 | 22,99 | -10,27% | 185,00 |
| 21.02.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 4,15% | 150,00 |
| 20.02.2025 | 25,63 | 25,63 | 24,60 | 24,60 | -5,09% | 1.575,00 |
| 19.02.2025 | 25,82 | 26,00 | 25,82 | 25,92 | 1,01% | 345,00 |
| 18.02.2025 | 26,25 | 26,35 | 25,66 | 25,66 | -3,64% | 405,00 |
| 17.02.2025 | 25,87 | 26,63 | 25,87 | 26,63 | 3,06% | 835,00 |
| 14.02.2025 | 27,23 | 27,39 | 25,80 | 25,84 | -6,00% | 967,00 |
| 13.02.2025 | 29,66 | 29,80 | 27,23 | 27,49 | -9,36% | 380,00 |
| 12.02.2025 | 30,81 | 30,93 | 30,06 | 30,33 | -2,76% | 1.215,00 |
| 11.02.2025 | 31,82 | 31,82 | 31,19 | 31,19 | -1,05% | - |
| 10.02.2025 | 31,31 | 31,52 | 31,31 | 31,52 | 1,68% | - |
| 07.02.2025 | 31,31 | 31,89 | 31,00 | 31,00 | -1,34% | 61,00 |
| 06.02.2025 | 32,77 | 32,77 | 31,42 | 31,42 | -4,24% | 218,00 |