34,945€
-2,54%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 36,65 | 36,67 | 34,80 | 34,95 | -2,84% | 4.870,00 |
| 16.10.2026 | 36,52 | 37,07 | 35,65 | 35,97 | -1,02% | - |
| 15.10.2026 | 34,75 | 36,46 | 33,76 | 36,34 | 3,05% | 2.510,00 |
| 14.10.2026 | 36,15 | 37,35 | 35,12 | 35,27 | -2,15% | 900,00 |
| 13.10.2026 | 37,29 | 37,45 | 35,61 | 36,04 | -3,43% | 3.215,00 |
| 12.10.2026 | 38,08 | 38,51 | 37,14 | 37,32 | -1,24% | 1.860,00 |
| 09.10.2026 | 37,64 | 38,74 | 37,14 | 37,79 | 1,03% | - |
| 08.10.2026 | 37,38 | 38,71 | 37,19 | 37,41 | -0,15% | 766,00 |
| 07.10.2026 | 38,71 | 38,89 | 36,57 | 37,46 | -3,18% | 4.085,00 |
| 06.10.2026 | 37,57 | 39,18 | 37,34 | 38,70 | 3,28% | 600,00 |
| 05.10.2026 | 38,60 | 39,29 | 37,21 | 37,47 | -2,22% | 2.802,00 |
| 02.10.2026 | 38,26 | 38,80 | 37,46 | 38,32 | 0,58% | 3.050,00 |
| 01.10.2026 | 38,30 | 38,72 | 37,07 | 38,10 | 1,11% | 2.113,00 |
| 30.09.2026 | 38,20 | 38,90 | 37,41 | 37,68 | -0,84% | 6.795,00 |
| 29.09.2026 | 38,77 | 39,51 | 37,92 | 37,99 | -2,02% | 3.624,00 |
| 28.09.2026 | 39,84 | 40,07 | 38,64 | 38,78 | -3,15% | 11.754,00 |
| 25.09.2026 | 41,33 | 41,57 | 39,77 | 40,04 | -3,17% | 140,00 |
| 24.09.2026 | 40,47 | 41,64 | 39,44 | 41,35 | 1,98% | 108,00 |
| 23.09.2026 | 41,30 | 42,03 | 40,47 | 40,55 | -1,18% | 215,00 |
| 22.09.2026 | 42,34 | 43,33 | 40,15 | 41,03 | -3,20% | 30,00 |
| 21.09.2026 | 41,79 | 43,07 | 41,70 | 42,39 | 2,58% | 5.500,00 |
| 18.09.2026 | 42,01 | 42,38 | 40,86 | 41,33 | -0,52% | 2.550,00 |
| 17.09.2026 | 41,79 | 42,89 | 41,48 | 41,54 | 0,10% | 3.810,00 |
| 16.09.2026 | 41,23 | 41,53 | 39,80 | 41,50 | 0,28% | 2.210,00 |
| 15.09.2026 | 41,28 | 42,85 | 40,34 | 41,39 | 0,43% | 2.046,00 |
| 14.09.2026 | 39,89 | 41,63 | 39,59 | 41,21 | 2,31% | 5.551,00 |
| 11.09.2026 | 40,84 | 41,13 | 39,24 | 40,28 | -0,46% | 1.650,00 |
| 10.09.2026 | 40,45 | 41,84 | 39,94 | 40,46 | 0,71% | 3.902,00 |
| 09.09.2026 | 42,00 | 42,04 | 39,82 | 40,17 | -3,13% | 2.493,00 |
| 08.09.2026 | 41,50 | 43,05 | 40,94 | 41,47 | -0,26% | 568,00 |
| 07.09.2026 | 42,25 | 42,70 | 41,49 | 41,58 | 0,93% | 49.664,00 |
| 04.09.2026 | 41,60 | 42,00 | 40,58 | 41,20 | -0,30% | 1.564,00 |
| 03.09.2026 | 41,56 | 42,33 | 40,40 | 41,32 | 0,19% | 64,00 |
| 02.09.2026 | 42,74 | 43,01 | 40,63 | 41,24 | -3,11% | 3.731,00 |
| 01.09.2026 | 44,09 | 44,61 | 42,25 | 42,57 | -2,99% | 1.974,00 |
| 31.08.2026 | 44,79 | 45,15 | 43,59 | 43,88 | -2,27% | 2.664,00 |
| 28.08.2026 | 46,12 | 46,56 | 44,35 | 44,89 | -2,57% | 117,00 |
| 27.08.2026 | 45,62 | 46,43 | 44,97 | 46,08 | 1,45% | - |
| 26.08.2026 | 45,30 | 46,58 | 44,79 | 45,42 | 0,72% | 4.974,00 |
| 25.08.2026 | 45,83 | 46,44 | 44,70 | 45,09 | -0,88% | 2.778,00 |
| 24.08.2026 | 48,60 | 49,28 | 45,30 | 45,50 | -6,87% | 4.466,00 |
| 21.08.2026 | 48,19 | 50,17 | 48,15 | 48,85 | 1,38% | 23.350,00 |
| 20.08.2026 | 52,00 | 52,06 | 47,35 | 48,19 | -7,08% | 9.045,00 |
| 19.08.2026 | 53,07 | 53,55 | 50,38 | 51,86 | -3,20% | 6.188,00 |
| 18.08.2026 | 54,15 | 55,42 | 52,73 | 53,57 | -2,01% | 2.743,00 |
| 17.08.2026 | 55,79 | 56,13 | 54,29 | 54,67 | -2,10% | 3.138,00 |
| 14.08.2026 | 54,75 | 57,94 | 54,15 | 55,85 | 2,48% | 2.912,00 |
| 13.08.2026 | 55,26 | 56,15 | 53,65 | 54,50 | -1,62% | 2.998,00 |
| 12.08.2026 | 55,29 | 55,81 | 53,84 | 55,40 | 0,31% | 90,00 |
| 11.08.2026 | 54,11 | 55,30 | 53,20 | 55,23 | 2,07% | 495,00 |
| 10.08.2026 | 53,05 | 54,73 | 51,11 | 54,11 | 2,92% | 2.485,00 |
| 07.08.2026 | 49,93 | 52,81 | 48,69 | 52,57 | 5,53% | 4.121,00 |
| 06.08.2026 | 48,25 | 51,22 | 46,85 | 49,82 | 3,96% | 4.498,00 |
| 05.08.2026 | 47,23 | 53,77 | 47,12 | 47,92 | 6,49% | 5.935,00 |
| 04.08.2026 | 43,89 | 45,31 | 43,48 | 45,00 | 5,26% | 2.505,00 |
| 03.08.2026 | 40,80 | 42,93 | 39,94 | 42,75 | 5,86% | 4.011,00 |
| 31.07.2026 | 40,75 | 40,81 | 38,81 | 40,39 | 0,87% | 62,00 |
| 30.07.2026 | 38,56 | 40,24 | 37,60 | 40,04 | 4,49% | 2.830,00 |
| 29.07.2026 | 42,58 | 43,02 | 38,21 | 38,32 | -10,23% | 1.207,00 |
| 28.07.2026 | 43,51 | 43,56 | 40,86 | 42,68 | -1,81% | 714,00 |
| 27.07.2026 | 42,08 | 43,63 | 41,15 | 43,47 | 4,37% | 1.366,00 |
| 24.07.2026 | 43,60 | 44,26 | 41,56 | 41,65 | -4,19% | 2.910,00 |
| 23.07.2026 | 42,19 | 45,21 | 41,73 | 43,47 | 3,56% | 7.745,00 |
| 22.07.2026 | 42,47 | 43,28 | 41,87 | 41,98 | -0,89% | 3.052,00 |
| 21.07.2026 | 40,45 | 42,87 | 40,02 | 42,35 | 5,08% | 2.980,00 |
| 20.07.2026 | 40,27 | 41,49 | 40,06 | 40,31 | 0,17% | 5.080,00 |
| 17.07.2026 | 40,93 | 41,32 | 39,93 | 40,24 | -1,97% | 2.598,00 |
| 16.07.2026 | 43,57 | 43,59 | 40,49 | 41,05 | -5,26% | 966,00 |
| 15.07.2026 | 44,88 | 47,33 | 43,04 | 43,33 | -1,78% | 5.063,00 |
| 14.07.2026 | 41,44 | 44,19 | 41,35 | 44,11 | 6,91% | 1.402,00 |
| 13.07.2026 | 42,21 | 42,99 | 40,71 | 41,26 | -2,17% | 3.000,00 |
| 10.07.2026 | 42,82 | 43,17 | 41,63 | 42,18 | -1,33% | 2.180,00 |
| 09.07.2026 | 44,31 | 44,85 | 42,20 | 42,74 | -3,08% | 2.140,00 |
| 08.07.2026 | 44,23 | 45,40 | 43,13 | 44,10 | 0,03% | 5.223,00 |
| 07.07.2026 | 46,49 | 47,58 | 43,51 | 44,09 | -5,79% | 539,00 |
| 06.07.2026 | 48,69 | 48,98 | 46,35 | 46,80 | -4,02% | 340,00 |
| 03.07.2026 | 48,06 | 49,25 | 46,99 | 48,76 | 0,67% | 140,00 |
| 02.07.2026 | 46,81 | 51,40 | 46,66 | 48,44 | 3,92% | 2.872,00 |
| 01.07.2026 | 44,03 | 47,45 | 43,74 | 46,61 | 6,87% | 4.225,00 |
| 30.06.2026 | 42,69 | 45,07 | 42,62 | 43,61 | 6,11% | 2.361,00 |
| 29.06.2026 | 41,98 | 42,71 | 40,73 | 41,10 | -1,14% | - |
| 26.06.2026 | 40,64 | 43,15 | 40,08 | 41,57 | 2,04% | - |
| 25.06.2026 | 42,43 | 42,53 | 40,49 | 40,74 | -3,54% | 5.779,00 |
| 24.06.2026 | 44,71 | 45,19 | 42,09 | 42,23 | -5,38% | - |
| 23.06.2026 | 44,08 | 45,99 | 43,05 | 44,63 | -0,19% | 7.314,00 |
| 22.06.2026 | 47,24 | 47,69 | 44,43 | 44,72 | -5,62% | 2.927,00 |
| 19.06.2026 | 47,27 | 47,75 | 46,99 | 47,38 | 0,11% | 3.181,00 |
| 18.06.2026 | 49,24 | 49,63 | 46,20 | 47,33 | -3,18% | 1.277,00 |
| 17.06.2026 | 48,54 | 50,39 | 48,13 | 48,89 | 0,75% | 5.712,00 |
| 16.06.2026 | 49,17 | 49,85 | 47,47 | 48,52 | -1,36% | 739,00 |
| 15.06.2026 | 51,29 | 52,04 | 48,91 | 49,19 | -1,47% | 6.757,00 |
| 12.06.2026 | 51,47 | 53,28 | 49,21 | 49,92 | -1,67% | 2.146,00 |
| 11.06.2026 | 47,55 | 50,86 | 46,95 | 50,77 | 6,87% | 5.300,00 |
| 10.06.2026 | 48,21 | 49,02 | 46,99 | 47,51 | -2,41% | 1.766,00 |
| 09.06.2026 | 50,14 | 51,23 | 46,26 | 48,68 | -2,75% | 2.655,00 |
| 08.06.2026 | 50,93 | 52,37 | 49,77 | 50,06 | -1,44% | 1.607,00 |
| 05.06.2026 | 53,72 | 54,18 | 49,95 | 50,79 | -6,99% | 1.762,00 |
| 04.06.2026 | 50,19 | 54,74 | 48,76 | 54,61 | 8,35% | 8.412,00 |
| 03.06.2026 | 54,51 | 54,59 | 49,96 | 50,40 | -7,39% | 1.495,00 |
| 02.06.2026 | 54,83 | 54,85 | 53,05 | 54,42 | -0,38% | 6.856,00 |