29,895€
-2,14%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,59 | 30,85 | 29,42 | 29,87 | -2,23% | 30,00 |
| 08.05.2025 | 31,88 | 32,57 | 29,64 | 30,55 | -4,25% | 71,00 |
| 07.05.2025 | 31,94 | 32,98 | 31,55 | 31,91 | 0,05% | - |
| 06.05.2025 | 31,84 | 32,07 | 31,16 | 31,89 | 0,54% | 358,00 |
| 05.05.2025 | 31,79 | 32,13 | 30,55 | 31,72 | -1,34% | 1.010,00 |
| 02.05.2025 | 30,17 | 32,40 | 30,17 | 32,15 | 7,69% | 20,00 |
| 30.04.2025 | 30,08 | 30,80 | 29,11 | 29,86 | -1,40% | - |
| 29.04.2025 | 29,28 | 30,33 | 29,06 | 30,28 | 3,19% | - |
| 28.04.2025 | 29,40 | 29,81 | 28,64 | 29,35 | -0,83% | 100,00 |
| 25.04.2025 | 29,19 | 29,60 | 28,71 | 29,59 | 1,09% | - |
| 24.04.2025 | 29,19 | 30,36 | 28,70 | 29,27 | 0,43% | - |
| 23.04.2025 | 28,13 | 29,80 | 28,13 | 29,15 | 3,66% | - |
| 22.04.2025 | 27,63 | 28,30 | 27,38 | 28,12 | -3,37% | - |
| 17.04.2025 | 29,34 | 29,81 | 28,89 | 29,10 | -0,53% | 10,00 |
| 16.04.2025 | 28,92 | 29,45 | 28,31 | 29,25 | 0,07% | - |
| 15.04.2025 | 29,18 | 29,60 | 28,84 | 29,23 | 0,64% | 117,00 |
| 14.04.2025 | 29,40 | 30,07 | 28,46 | 29,05 | -0,85% | 15,00 |
| 11.04.2025 | 28,03 | 29,54 | 27,25 | 29,30 | 3,48% | 260,00 |
| 10.04.2025 | 28,71 | 28,99 | 27,05 | 28,31 | -2,70% | 150,00 |
| 09.04.2025 | 25,74 | 29,30 | 25,48 | 29,10 | 10,27% | - |
| 08.04.2025 | 25,73 | 28,26 | 25,73 | 26,39 | 2,03% | 564,00 |
| 07.04.2025 | 25,37 | 26,49 | 23,05 | 25,86 | 1,73% | 340,00 |
| 04.04.2025 | 26,74 | 27,19 | 25,12 | 25,42 | -7,73% | 3,00 |
| 03.04.2025 | 27,27 | 27,89 | 26,50 | 27,55 | -4,11% | - |
| 02.04.2025 | 26,97 | 28,77 | 26,43 | 28,73 | 5,80% | 51,00 |
| 01.04.2025 | 27,22 | 27,99 | 26,55 | 27,16 | -1,20% | 2,00 |
| 31.03.2025 | 28,32 | 28,73 | 26,79 | 27,49 | -3,03% | 558,00 |
| 28.03.2025 | 29,29 | 29,43 | 28,12 | 28,35 | -2,02% | 86,00 |
| 27.03.2025 | 29,61 | 29,93 | 28,90 | 28,93 | -1,53% | 35,00 |
| 26.03.2025 | 30,32 | 31,11 | 29,01 | 29,38 | -2,99% | - |
| 25.03.2025 | 30,08 | 30,56 | 29,90 | 30,29 | 0,97% | 66,00 |
| 24.03.2025 | 28,28 | 30,16 | 28,28 | 30,00 | 4,68% | - |
| 21.03.2025 | 29,95 | 29,95 | 28,18 | 28,66 | -2,18% | 50,00 |
| 20.03.2025 | 29,89 | 30,80 | 28,90 | 29,30 | -1,94% | 10,00 |
| 19.03.2025 | 28,55 | 29,98 | 28,48 | 29,88 | 4,57% | 370,00 |
| 18.03.2025 | 29,41 | 29,65 | 28,38 | 28,57 | -2,29% | 10,00 |
| 17.03.2025 | 27,88 | 29,66 | 27,65 | 29,24 | 5,29% | 325,00 |
| 14.03.2025 | 27,49 | 28,23 | 26,97 | 27,77 | 2,32% | - |
| 13.03.2025 | 27,25 | 27,92 | 26,81 | 27,14 | -0,02% | 36,00 |
| 12.03.2025 | 26,60 | 27,58 | 26,60 | 27,15 | 1,86% | 1.000,00 |
| 11.03.2025 | 26,77 | 27,56 | 26,08 | 26,65 | -1,11% | 1.550,00 |
| 10.03.2025 | 25,96 | 27,74 | 25,19 | 26,95 | 7,16% | 186,00 |
| 07.03.2025 | 24,98 | 25,28 | 24,00 | 25,15 | 1,09% | - |
| 06.03.2025 | 25,85 | 25,96 | 24,44 | 24,88 | -3,49% | 350,00 |
| 05.03.2025 | 24,83 | 25,87 | 24,45 | 25,78 | 3,72% | 397,00 |
| 04.03.2025 | 25,12 | 25,51 | 24,12 | 24,86 | 0,14% | 100,00 |
| 03.03.2025 | 25,48 | 26,70 | 24,74 | 24,82 | -2,38% | 365,00 |
| 28.02.2025 | 25,31 | 25,67 | 24,20 | 25,43 | 0,69% | 15,00 |
| 27.02.2025 | 23,81 | 25,47 | 22,61 | 25,25 | 5,30% | 25,00 |
| 26.02.2025 | 24,23 | 24,45 | 23,52 | 23,98 | 0,40% | 22,00 |
| 25.02.2025 | 23,43 | 23,98 | 22,54 | 23,89 | 2,34% | 281,00 |
| 24.02.2025 | 24,35 | 24,49 | 22,82 | 23,34 | -3,41% | 148,00 |
| 21.02.2025 | 24,76 | 26,10 | 24,09 | 24,17 | -2,36% | 2.141,00 |
| 20.02.2025 | 25,82 | 25,82 | 24,38 | 24,75 | -3,92% | 8,00 |
| 19.02.2025 | 25,94 | 26,17 | 25,48 | 25,76 | -0,39% | 110,00 |
| 18.02.2025 | 25,97 | 26,99 | 25,60 | 25,86 | -2,03% | 278,00 |
| 17.02.2025 | 26,09 | 26,44 | 25,85 | 26,40 | 2,09% | 195,00 |
| 14.02.2025 | 27,45 | 27,60 | 25,64 | 25,86 | -5,35% | 2.297,00 |
| 13.02.2025 | 29,79 | 30,71 | 27,08 | 27,32 | -8,51% | 762,00 |
| 12.02.2025 | 31,14 | 31,40 | 29,78 | 29,86 | -3,46% | 19,00 |
| 11.02.2025 | 32,18 | 32,42 | 30,81 | 30,93 | -3,72% | 303,00 |
| 10.02.2025 | 31,46 | 32,31 | 31,32 | 32,12 | 2,24% | - |
| 07.02.2025 | 31,38 | 31,81 | 30,96 | 31,42 | 0,19% | 157,00 |
| 06.02.2025 | 33,01 | 33,70 | 30,82 | 31,36 | -4,81% | 372,00 |
| 05.02.2025 | 33,11 | 33,66 | 32,84 | 32,94 | -0,62% | 137,00 |
| 04.02.2025 | 32,78 | 33,20 | 32,14 | 33,15 | 2,81% | 98,00 |
| 03.02.2025 | 31,83 | 32,76 | 30,50 | 32,24 | 0,22% | 225,00 |
| 31.01.2025 | 32,30 | 33,02 | 32,16 | 32,17 | -0,42% | 510,00 |
| 30.01.2025 | 31,31 | 33,35 | 31,31 | 32,31 | 2,70% | - |
| 29.01.2025 | 32,18 | 32,54 | 31,09 | 31,46 | -1,92% | - |
| 28.01.2025 | 32,26 | 33,76 | 31,88 | 32,07 | 0,69% | 30,00 |
| 27.01.2025 | 32,67 | 32,79 | 31,02 | 31,85 | -2,12% | 437,00 |
| 24.01.2025 | 33,52 | 33,52 | 32,41 | 32,54 | -1,78% | 742,00 |
| 23.01.2025 | 33,37 | 33,80 | 33,04 | 33,13 | -1,27% | 283,00 |
| 22.01.2025 | 33,74 | 34,78 | 33,31 | 33,56 | -0,65% | 231,00 |
| 21.01.2025 | 32,76 | 33,85 | 32,51 | 33,78 | 3,10% | 103,00 |
| 20.01.2025 | 32,68 | 32,97 | 32,59 | 32,76 | 0,23% | - |
| 17.01.2025 | 32,75 | 33,52 | 32,34 | 32,69 | 0,06% | 17,00 |
| 16.01.2025 | 33,08 | 33,91 | 32,27 | 32,67 | -1,25% | 792,00 |
| 15.01.2025 | 31,88 | 33,34 | 31,39 | 33,08 | 4,11% | 834,00 |
| 14.01.2025 | 30,36 | 32,09 | 29,87 | 31,78 | 5,02% | 386,00 |
| 13.01.2025 | 28,69 | 30,59 | 28,43 | 30,26 | 5,07% | - |
| 10.01.2025 | 28,00 | 28,99 | 27,40 | 28,80 | 2,86% | - |
| 09.01.2025 | 28,05 | 28,11 | 27,94 | 28,00 | -0,12% | 332,00 |
| 08.01.2025 | 27,66 | 28,39 | 26,60 | 28,03 | 1,37% | - |
| 07.01.2025 | 28,86 | 29,23 | 27,41 | 27,65 | -2,73% | 50,00 |
| 06.01.2025 | 26,67 | 28,85 | 26,64 | 28,43 | 6,52% | 26,00 |
| 03.01.2025 | 25,69 | 26,73 | 25,55 | 26,69 | 3,75% | - |
| 02.01.2025 | 25,15 | 26,21 | 25,15 | 25,72 | 1,36% | 2,00 |
| 30.12.2024 | 25,77 | 25,90 | 25,14 | 25,38 | -0,20% | - |
| 27.12.2024 | 25,82 | 26,26 | 25,29 | 25,43 | 1,60% | - |
| 23.12.2024 | 24,70 | 25,42 | 24,70 | 25,03 | 1,34% | - |
| 20.12.2024 | 24,71 | 25,04 | 23,95 | 24,70 | -0,02% | - |
| 19.12.2024 | 24,50 | 25,42 | 24,37 | 24,70 | 0,82% | - |
| 18.12.2024 | 26,21 | 26,40 | 24,34 | 24,50 | -6,52% | - |
| 17.12.2024 | 26,91 | 27,56 | 25,83 | 26,21 | -2,58% | 100,00 |
| 16.12.2024 | 25,94 | 29,27 | 25,51 | 26,91 | 4,28% | - |
| 13.12.2024 | 25,32 | 26,08 | 25,26 | 25,80 | 1,78% | 200,00 |
| 12.12.2024 | 26,02 | 26,45 | 25,31 | 25,35 | -2,56% | - |
| 11.12.2024 | 25,85 | 26,45 | 25,78 | 26,02 | 0,64% | - |