22,940€
-0,09%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 23,02 | 23,46 | 22,82 | 23,02 | 0,26% | 15.670,00 |
| 29.05.2025 | 23,06 | 23,22 | 22,90 | 22,96 | -0,35% | 1.000,00 |
| 28.05.2025 | 23,06 | 23,24 | 22,92 | 23,04 | -0,17% | 4.528,00 |
| 27.05.2025 | 22,48 | 23,36 | 22,36 | 23,08 | 2,67% | 1.495,00 |
| 26.05.2025 | 22,36 | 22,82 | 22,36 | 22,48 | 1,26% | 1.409,00 |
| 23.05.2025 | 22,86 | 22,98 | 21,84 | 22,20 | -3,06% | 3.400,00 |
| 22.05.2025 | 22,70 | 23,06 | 22,64 | 22,90 | 1,06% | 1.854,00 |
| 21.05.2025 | 22,88 | 23,00 | 22,60 | 22,66 | -1,48% | 1.705,00 |
| 20.05.2025 | 22,94 | 23,04 | 22,74 | 23,00 | 0,26% | 875,00 |
| 19.05.2025 | 22,94 | 23,04 | 22,70 | 22,94 | 0,09% | 940,00 |
| 16.05.2025 | 23,00 | 23,04 | 22,82 | 22,92 | 0,17% | 2.090,00 |
| 15.05.2025 | 22,68 | 23,10 | 22,48 | 22,88 | 0,53% | 690,00 |
| 14.05.2025 | 23,20 | 23,40 | 22,58 | 22,76 | -1,73% | 1.542,00 |
| 13.05.2025 | 23,18 | 23,68 | 23,02 | 23,16 | -0,34% | 2.018,00 |
| 12.05.2025 | 23,18 | 23,50 | 22,80 | 23,24 | 1,13% | 4.566,00 |
| 09.05.2025 | 23,16 | 23,36 | 22,86 | 22,98 | -0,86% | 827,00 |
| 08.05.2025 | 22,90 | 23,20 | 22,86 | 23,18 | 1,67% | 1.130,00 |
| 07.05.2025 | 23,46 | 23,46 | 22,56 | 22,80 | -1,72% | 4.267,00 |
| 06.05.2025 | 22,94 | 23,70 | 22,74 | 23,20 | 4,41% | 14.734,00 |
| 05.05.2025 | 21,40 | 22,30 | 21,40 | 22,22 | 3,54% | 3.006,00 |
| 02.05.2025 | 21,34 | 21,72 | 21,22 | 21,46 | 0,66% | 1.310,00 |
| 30.04.2025 | 21,42 | 21,54 | 20,86 | 21,32 | -0,19% | 2.315,00 |
| 29.04.2025 | 21,54 | 21,78 | 21,32 | 21,36 | -1,20% | 9.278,00 |
| 28.04.2025 | 21,86 | 22,16 | 21,54 | 21,62 | -1,37% | 1.620,00 |
| 25.04.2025 | 21,90 | 22,20 | 21,70 | 21,92 | 0,92% | 1.910,00 |
| 24.04.2025 | 22,00 | 22,10 | 21,62 | 21,72 | -1,27% | 1.100,00 |
| 23.04.2025 | 22,04 | 22,32 | 21,82 | 22,00 | 1,66% | 2.164,00 |
| 22.04.2025 | 21,74 | 21,86 | 21,38 | 21,64 | -1,01% | 6.234,00 |
| 17.04.2025 | 22,04 | 22,24 | 21,74 | 21,86 | 1,11% | 575,00 |
| 16.04.2025 | 21,88 | 22,06 | 21,62 | 21,62 | -2,08% | 1.795,00 |
| 15.04.2025 | 22,16 | 22,24 | 21,76 | 22,08 | 1,66% | 1.793,00 |
| 14.04.2025 | 21,32 | 21,80 | 21,22 | 21,72 | 2,55% | 885,00 |
| 11.04.2025 | 20,74 | 21,22 | 20,42 | 21,18 | 4,23% | 2.520,00 |
| 10.04.2025 | 22,30 | 22,32 | 20,14 | 20,32 | -6,01% | 8.223,00 |
| 09.04.2025 | 19,86 | 21,78 | 19,56 | 21,62 | 9,14% | 5.044,00 |
| 08.04.2025 | 20,98 | 20,98 | 19,63 | 19,81 | -3,65% | 5.710,00 |
| 07.04.2025 | 19,05 | 21,48 | 18,51 | 20,56 | 1,68% | 13.960,00 |
| 04.04.2025 | 22,02 | 22,06 | 19,91 | 20,22 | -8,26% | 7.629,00 |
| 03.04.2025 | 21,32 | 22,46 | 21,32 | 22,04 | -1,25% | 2.910,00 |
| 02.04.2025 | 22,84 | 22,88 | 22,10 | 22,32 | -2,79% | 957,00 |
| 01.04.2025 | 22,30 | 23,10 | 22,26 | 22,96 | 2,87% | 4.161,00 |
| 31.03.2025 | 21,92 | 22,66 | 21,70 | 22,32 | 1,18% | 8.290,00 |
| 28.03.2025 | 23,00 | 23,08 | 21,94 | 22,06 | -4,09% | 7.477,00 |
| 27.03.2025 | 25,24 | 25,24 | 22,74 | 23,00 | -5,27% | 9.592,00 |
| 26.03.2025 | 25,02 | 25,30 | 24,14 | 24,28 | -1,86% | 944,00 |
| 25.03.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -0,40% | - |
| 24.03.2025 | 26,00 | 26,06 | 24,76 | 24,84 | -3,50% | 35.977,00 |
| 21.03.2025 | 25,00 | 25,90 | 24,64 | 25,74 | 3,21% | 3.788,00 |
| 20.03.2025 | 25,74 | 25,82 | 24,66 | 24,94 | -2,58% | 4.920,00 |
| 19.03.2025 | 25,94 | 26,10 | 25,42 | 25,60 | -1,01% | 3.934,00 |
| 18.03.2025 | 24,94 | 26,14 | 24,94 | 25,86 | 4,53% | 7.972,00 |
| 17.03.2025 | 24,46 | 24,92 | 24,42 | 24,74 | 2,06% | 5.410,00 |
| 16.03.2025 | 22,94 | 24,32 | 22,94 | 24,24 | 4,21% | 4.778,00 |
| 14.03.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 1,57% | - |
| 13.03.2025 | 23,22 | 23,24 | 22,80 | 22,90 | -1,04% | 744,00 |
| 12.03.2025 | 22,84 | 23,46 | 22,52 | 23,14 | 0,52% | 2.699,00 |
| 11.03.2025 | 23,42 | 23,46 | 22,52 | 23,02 | 1,14% | 8.373,00 |
| 10.03.2025 | 24,04 | 24,06 | 22,38 | 22,76 | -5,01% | 10.445,00 |
| 07.03.2025 | 23,58 | 23,96 | 23,42 | 23,96 | 1,70% | 2.310,00 |
| 06.03.2025 | 23,72 | 24,52 | 23,56 | 23,56 | 1,12% | 8.857,00 |
| 05.03.2025 | 21,38 | 23,82 | 21,38 | 23,30 | 9,91% | 19.852,00 |
| 04.03.2025 | 21,14 | 21,36 | 20,58 | 21,20 | -0,09% | 4.596,00 |
| 03.03.2025 | 21,16 | 21,58 | 21,14 | 21,22 | 1,82% | 4.526,00 |
| 28.02.2025 | 20,82 | 21,06 | 20,64 | 20,84 | -0,67% | - |
| 27.02.2025 | 21,54 | 21,54 | 20,92 | 20,98 | -2,78% | 3.486,00 |
| 26.02.2025 | 21,02 | 21,84 | 20,90 | 21,58 | 2,86% | 1.910,00 |
| 25.02.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,38% | - |
| 24.02.2025 | 20,86 | 21,26 | 20,82 | 21,06 | 2,43% | 1.525,00 |
| 21.02.2025 | 21,06 | 21,18 | 20,56 | 20,56 | -2,00% | 2.054,00 |
| 20.02.2025 | 21,22 | 21,78 | 20,80 | 20,98 | 2,84% | 10.454,00 |
| 19.02.2025 | 20,94 | 21,22 | 20,32 | 20,40 | -2,76% | 1.010,00 |
| 18.02.2025 | 21,52 | 21,62 | 20,96 | 20,98 | -2,33% | 5.421,00 |
| 17.02.2025 | 20,56 | 21,48 | 20,42 | 21,48 | 5,09% | 9.364,00 |
| 14.02.2025 | 19,97 | 21,02 | 19,90 | 20,44 | 2,97% | 5.739,00 |
| 13.02.2025 | 19,91 | 20,08 | 19,63 | 19,85 | 0,56% | 1.325,00 |
| 12.02.2025 | 19,85 | 19,99 | 19,71 | 19,74 | -0,55% | 2.430,00 |
| 11.02.2025 | 19,58 | 19,93 | 19,57 | 19,85 | 1,38% | 3.390,00 |
| 10.02.2025 | 19,71 | 19,74 | 19,58 | 19,58 | -0,05% | 4.530,00 |
| 07.02.2025 | 19,67 | 20,08 | 19,56 | 19,59 | -0,46% | 2.730,00 |
| 06.02.2025 | 19,41 | 19,93 | 19,36 | 19,68 | 1,92% | 6.636,00 |
| 05.02.2025 | 19,12 | 19,38 | 19,05 | 19,31 | 0,84% | 750,00 |
| 04.02.2025 | 19,33 | 19,34 | 18,98 | 19,15 | -0,88% | - |
| 03.02.2025 | 19,39 | 19,39 | 18,79 | 19,32 | -0,92% | 1.360,00 |
| 31.01.2025 | 19,38 | 19,78 | 19,38 | 19,50 | 0,15% | 3.281,00 |
| 30.01.2025 | 19,11 | 19,73 | 19,11 | 19,47 | 1,83% | 1.802,00 |
| 29.01.2025 | 19,36 | 19,58 | 19,00 | 19,12 | -1,09% | 1.120,00 |
| 28.01.2025 | 19,35 | 19,35 | 18,42 | 19,33 | 4,37% | 1.255,00 |
| 27.01.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -4,98% | - |
| 24.01.2025 | 19,49 | 19,57 | 19,36 | 19,49 | 0,41% | 570,00 |
| 23.01.2025 | 19,83 | 19,95 | 19,22 | 19,41 | -2,80% | 13.615,00 |
| 22.01.2025 | 19,58 | 20,20 | 19,51 | 19,97 | 2,10% | 14.101,00 |
| 21.01.2025 | 19,00 | 19,59 | 18,85 | 19,56 | 6,94% | 6.071,00 |
| 20.01.2025 | 18,22 | 18,53 | 18,08 | 18,29 | 0,66% | 2.210,00 |
| 17.01.2025 | 17,94 | 18,20 | 17,77 | 18,17 | 1,51% | 3.719,00 |
| 16.01.2025 | 18,10 | 18,26 | 17,76 | 17,90 | -1,00% | 5.282,00 |
| 15.01.2025 | 17,59 | 18,12 | 17,52 | 18,08 | 3,02% | 2.075,00 |
| 14.01.2025 | 17,85 | 17,93 | 17,42 | 17,55 | -1,52% | 9.932,00 |
| 13.01.2025 | 19,02 | 19,04 | 17,14 | 17,82 | -6,41% | 21.647,00 |
| 10.01.2025 | 19,43 | 19,44 | 19,01 | 19,04 | -2,21% | 2.450,00 |
| 09.01.2025 | 19,41 | 19,60 | 19,20 | 19,47 | 0,31% | 5.630,00 |