35,490€
0,58%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,44 | 36,41 | 35,18 | 35,53 | 0,68% | 356,00 |
| 05.06.2025 | 35,27 | 35,71 | 34,80 | 35,29 | 0,40% | 6,00 |
| 04.06.2025 | 34,65 | 35,36 | 34,40 | 35,15 | 2,12% | 627,00 |
| 03.06.2025 | 33,22 | 35,07 | 32,96 | 34,42 | 3,52% | 4,00 |
| 02.06.2025 | 32,50 | 33,73 | 32,08 | 33,25 | 2,28% | 2.348,00 |
| 30.05.2025 | 32,01 | 32,75 | 31,76 | 32,51 | 1,44% | 306,00 |
| 29.05.2025 | 33,07 | 34,23 | 31,68 | 32,05 | -3,06% | - |
| 28.05.2025 | 33,79 | 34,37 | 33,00 | 33,06 | -1,83% | 2,00 |
| 27.05.2025 | 32,20 | 34,41 | 32,20 | 33,67 | 4,70% | 400,00 |
| 26.05.2025 | 31,52 | 32,31 | 31,41 | 32,16 | 1,40% | 30,00 |
| 23.05.2025 | 31,41 | 32,25 | 30,23 | 31,72 | 1,52% | 150,00 |
| 22.05.2025 | 30,28 | 31,33 | 30,19 | 31,24 | 2,92% | 9,00 |
| 21.05.2025 | 31,59 | 31,92 | 30,06 | 30,36 | -4,20% | 200,00 |
| 20.05.2025 | 31,22 | 32,08 | 31,03 | 31,69 | 1,52% | 5,00 |
| 19.05.2025 | 31,09 | 31,41 | 30,36 | 31,21 | -1,16% | - |
| 16.05.2025 | 30,50 | 31,60 | 30,41 | 31,58 | 2,77% | 17,00 |
| 15.05.2025 | 30,39 | 30,79 | 29,69 | 30,73 | 2,20% | - |
| 14.05.2025 | 30,34 | 30,62 | 29,48 | 30,07 | -0,58% | - |
| 13.05.2025 | 30,56 | 31,15 | 30,10 | 30,24 | -0,92% | - |
| 12.05.2025 | 29,90 | 32,09 | 29,55 | 30,52 | 2,18% | - |
| 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 |