40,185€
-4,32%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,10 | 42,10 | 40,00 | 40,00 | -4,76% | 285,00 |
| 08.09.2026 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | 115,00 |
| 07.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,54% | - |
| 04.09.2026 | 41,51 | 41,79 | 41,51 | 41,78 | 0,91% | 185,00 |
| 03.09.2026 | 41,35 | 42,32 | 41,17 | 41,40 | 2,56% | 633,00 |
| 02.09.2026 | 42,90 | 42,90 | 40,37 | 40,37 | -6,35% | 62,00 |
| 01.09.2026 | 44,01 | 44,20 | 42,20 | 43,10 | -0,66% | 678,00 |
| 31.08.2026 | 45,16 | 45,60 | 43,39 | 43,39 | -3,05% | 264,00 |
| 28.08.2026 | 46,01 | 46,59 | 44,36 | 44,75 | -1,54% | 870,00 |
| 27.08.2026 | 45,60 | 46,81 | 45,45 | 45,45 | -0,55% | 179,00 |
| 26.08.2026 | 45,40 | 45,70 | 45,07 | 45,70 | -0,23% | 202,00 |
| 25.08.2026 | 46,35 | 46,35 | 45,78 | 45,81 | -0,67% | 118,00 |
| 24.08.2026 | 49,08 | 49,08 | 46,00 | 46,12 | -6,68% | 159,00 |
| 21.08.2026 | 47,64 | 49,42 | 47,40 | 49,42 | -0,42% | 210,00 |
| 20.08.2026 | 51,21 | 51,21 | 49,63 | 49,63 | -0,72% | 35,00 |
| 19.08.2026 | 52,41 | 52,41 | 49,99 | 49,99 | -9,77% | 100,00 |
| 18.08.2026 | 53,39 | 55,40 | 53,30 | 55,40 | 1,84% | 794,00 |
| 17.08.2026 | 53,91 | 56,45 | 53,91 | 54,40 | -1,36% | 207,00 |
| 14.08.2026 | 54,04 | 58,00 | 54,04 | 55,15 | 0,18% | 2.330,00 |
| 13.08.2026 | 54,75 | 55,62 | 53,37 | 55,05 | 1,14% | 834,00 |
| 12.08.2026 | 54,60 | 54,92 | 54,43 | 54,43 | 0,61% | 156,00 |
| 11.08.2026 | 53,41 | 55,00 | 52,57 | 54,10 | 0,71% | 434,00 |
| 10.08.2026 | 54,25 | 54,25 | 50,97 | 53,72 | 3,65% | 1.520,00 |
| 07.08.2026 | 49,42 | 51,83 | 48,94 | 51,83 | 3,64% | 822,00 |
| 06.08.2026 | 47,95 | 50,66 | 47,95 | 50,01 | 4,08% | 2.080,00 |
| 05.08.2026 | 47,70 | 52,89 | 47,70 | 48,05 | 7,46% | 1.181,00 |
| 04.08.2026 | 44,00 | 44,72 | 43,80 | 44,72 | 9,46% | 173,00 |
| 03.08.2026 | 40,69 | 41,87 | 40,50 | 40,85 | 3,10% | 53,00 |
| 31.07.2026 | 40,76 | 40,76 | 39,62 | 39,62 | -0,44% | 170,00 |
| 30.07.2026 | 38,56 | 39,80 | 38,24 | 39,80 | 1,78% | 1.286,00 |
| 29.07.2026 | 42,40 | 42,76 | 39,10 | 39,10 | -6,39% | 1.877,00 |
| 28.07.2026 | 43,23 | 44,28 | 41,77 | 41,77 | -1,75% | 187,00 |
| 27.07.2026 | 42,23 | 42,76 | 42,23 | 42,52 | 0,47% | 1.993,00 |
| 24.07.2026 | 43,63 | 43,83 | 42,20 | 42,32 | -2,69% | 23,00 |
| 23.07.2026 | 41,99 | 43,49 | 41,99 | 43,49 | -0,09% | - |
| 22.07.2026 | 42,28 | 43,53 | 42,28 | 43,53 | 0,97% | 63,00 |
| 21.07.2026 | 40,77 | 43,11 | 40,77 | 43,11 | 6,20% | 206,00 |
| 20.07.2026 | 40,37 | 40,77 | 40,37 | 40,59 | -1,24% | 130,00 |
| 17.07.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,06% | - |
| 16.07.2026 | 42,92 | 43,72 | 41,08 | 41,08 | -10,46% | 211,00 |
| 15.07.2026 | 45,00 | 46,98 | 44,48 | 45,88 | 5,06% | 3.640,00 |
| 14.07.2026 | 41,39 | 43,67 | 41,39 | 43,67 | 5,32% | 1.366,00 |
| 13.07.2026 | 41,87 | 42,69 | 41,46 | 41,46 | -0,53% | 610,00 |
| 10.07.2026 | 42,64 | 43,51 | 41,51 | 41,68 | -3,18% | 177,00 |
| 09.07.2026 | 44,31 | 45,63 | 43,05 | 43,05 | -1,85% | 339,00 |
| 08.07.2026 | 43,78 | 44,82 | 43,60 | 43,86 | -0,32% | 399,00 |
| 07.07.2026 | 46,86 | 46,86 | 44,00 | 44,00 | -7,59% | 300,00 |
| 06.07.2026 | 50,10 | 50,10 | 47,62 | 47,62 | -2,22% | 110,00 |
| 03.07.2026 | 48,14 | 48,70 | 48,14 | 48,70 | 1,10% | 175,00 |
| 02.07.2026 | 47,00 | 50,20 | 47,00 | 48,17 | 2,48% | 934,00 |
| 01.07.2026 | 43,80 | 47,19 | 43,57 | 47,00 | 7,82% | 840,00 |
| 30.06.2026 | 42,63 | 44,39 | 42,63 | 43,59 | 6,38% | 240,00 |
| 29.06.2026 | 41,98 | 42,14 | 40,98 | 40,98 | -1,27% | 222,00 |
| 26.06.2026 | 40,68 | 41,50 | 39,81 | 41,50 | 1,69% | 1.986,00 |
| 25.06.2026 | 42,29 | 42,29 | 40,60 | 40,81 | -4,69% | 2.309,00 |
| 24.06.2026 | 44,51 | 45,25 | 42,40 | 42,82 | -3,62% | 284,00 |
| 23.06.2026 | 43,87 | 44,43 | 43,87 | 44,43 | -0,28% | 20,00 |
| 22.06.2026 | 47,11 | 47,76 | 44,50 | 44,56 | -6,69% | 772,00 |
| 19.06.2026 | 46,63 | 47,75 | 46,63 | 47,75 | 2,69% | 142,00 |
| 18.06.2026 | 48,73 | 48,73 | 46,50 | 46,50 | -6,77% | 131,00 |
| 17.06.2026 | 48,31 | 50,00 | 48,31 | 49,88 | 3,69% | 122,00 |
| 16.06.2026 | 48,96 | 50,29 | 48,10 | 48,10 | -5,37% | 145,00 |
| 15.06.2026 | 50,57 | 51,89 | 50,57 | 50,83 | -1,07% | 934,00 |
| 12.06.2026 | 50,90 | 53,36 | 50,23 | 51,38 | 8,74% | 864,00 |
| 11.06.2026 | 47,40 | 48,00 | 47,25 | 47,25 | -0,02% | 200,00 |
| 10.06.2026 | 48,11 | 48,69 | 46,75 | 47,26 | -2,56% | 1.061,00 |
| 09.06.2026 | 49,91 | 51,18 | 47,00 | 48,50 | -3,83% | 661,00 |
| 08.06.2026 | 50,76 | 52,18 | 50,43 | 50,43 | -1,41% | 235,00 |
| 05.06.2026 | 52,80 | 52,80 | 51,15 | 51,15 | -5,38% | 150,00 |
| 04.06.2026 | 50,01 | 54,06 | 50,00 | 54,06 | 8,42% | 172,00 |
| 03.06.2026 | 54,01 | 55,70 | 49,86 | 49,86 | -5,76% | 2.427,00 |
| 02.06.2026 | 54,19 | 54,84 | 52,91 | 52,91 | -3,45% | 381,00 |
| 01.06.2026 | 56,47 | 57,66 | 54,08 | 54,80 | 4,74% | 1.105,00 |
| 29.05.2026 | 58,00 | 59,64 | 52,32 | 52,32 | -7,89% | 3.016,00 |
| 28.05.2026 | 53,58 | 57,16 | 53,58 | 56,80 | 15,21% | 2.477,00 |
| 27.05.2026 | 49,29 | 50,20 | 47,31 | 49,30 | 1,13% | 522,00 |
| 26.05.2026 | 48,81 | 50,24 | 48,75 | 48,75 | -1,72% | 2.236,00 |
| 25.05.2026 | 48,67 | 49,61 | 48,67 | 49,61 | 3,28% | 150,00 |
| 22.05.2026 | 47,07 | 48,03 | 47,07 | 48,03 | 2,43% | 128,00 |
| 21.05.2026 | 48,00 | 49,25 | 46,89 | 46,89 | -1,70% | 380,00 |
| 20.05.2026 | 46,16 | 47,70 | 45,98 | 47,70 | 3,38% | 483,00 |
| 19.05.2026 | 46,93 | 46,93 | 46,14 | 46,14 | 1,45% | 170,00 |
| 18.05.2026 | 44,06 | 45,48 | 44,06 | 45,48 | 1,29% | 1.214,00 |
| 15.05.2026 | 46,25 | 46,40 | 44,90 | 44,90 | -1,84% | 500,00 |
| 14.05.2026 | 44,60 | 45,74 | 44,60 | 45,74 | 1,54% | 161,00 |
| 13.05.2026 | 49,22 | 50,57 | 44,22 | 45,05 | -3,96% | 1.472,00 |
| 12.05.2026 | 47,87 | 49,61 | 46,90 | 46,90 | -1,65% | 481,00 |
| 11.05.2026 | 49,11 | 49,16 | 46,51 | 47,69 | -1,88% | 457,00 |
| 08.05.2026 | 49,42 | 49,88 | 47,96 | 48,60 | 1,25% | 684,00 |
| 07.05.2026 | 52,21 | 53,88 | 48,00 | 48,00 | -4,89% | 680,00 |
| 06.05.2026 | 51,70 | 52,31 | 49,23 | 50,47 | -0,84% | 2.963,00 |
| 05.05.2026 | 53,50 | 54,57 | 50,00 | 50,90 | -4,50% | 1.200,00 |
| 04.05.2026 | 53,65 | 55,00 | 53,03 | 53,30 | 1,93% | 771,00 |
| 30.04.2026 | 51,00 | 53,21 | 50,39 | 52,29 | 1,53% | 426,00 |
| 29.04.2026 | 53,55 | 53,55 | 51,50 | 51,50 | -1,49% | 1.379,00 |
| 28.04.2026 | 54,13 | 54,13 | 51,98 | 52,28 | -2,52% | 78,00 |
| 27.04.2026 | 52,90 | 53,98 | 52,08 | 53,63 | 0,51% | 1.070,00 |
| 24.04.2026 | 57,26 | 57,75 | 52,91 | 53,36 | -3,68% | 515,00 |
| 23.04.2026 | 58,85 | 59,55 | 55,40 | 55,40 | -5,86% | 1.237,00 |
| 22.04.2026 | 60,44 | 60,86 | 58,60 | 58,85 | -0,24% | 1.343,00 |