22,520€
-0,88%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,85 | 22,87 | 22,42 | 22,52 | -0,88% | 2.295,00 |
| 04.12.2025 | 22,67 | 22,99 | 22,67 | 22,72 | 0,53% | 6.254,00 |
| 03.12.2025 | 23,11 | 23,17 | 22,50 | 22,60 | -0,35% | 15.270,00 |
| 02.12.2025 | 23,20 | 23,22 | 22,58 | 22,68 | -1,99% | 13.963,00 |
| 01.12.2025 | 24,08 | 24,10 | 22,64 | 23,14 | -3,34% | 21.832,00 |
| 28.11.2025 | 23,95 | 24,31 | 23,87 | 23,94 | -0,08% | 37.080,00 |
| 27.11.2025 | 23,69 | 24,08 | 23,42 | 23,96 | 1,35% | 8.015,00 |
| 26.11.2025 | 23,73 | 23,88 | 23,40 | 23,64 | 0,13% | 13.750,00 |
| 25.11.2025 | 23,27 | 23,74 | 23,04 | 23,61 | 1,59% | 9.300,00 |
| 24.11.2025 | 23,09 | 23,41 | 22,75 | 23,24 | 1,22% | 39.245,00 |
| 21.11.2025 | 23,05 | 23,40 | 22,47 | 22,96 | -0,43% | 8.255,00 |
| 20.11.2025 | 23,87 | 23,93 | 22,92 | 23,06 | -1,79% | 5.400,00 |
| 19.11.2025 | 23,34 | 23,70 | 23,11 | 23,48 | 0,77% | 27.600,00 |
| 18.11.2025 | 22,90 | 23,42 | 22,69 | 23,30 | 1,84% | 2.178,00 |
| 17.11.2025 | 23,62 | 23,78 | 22,71 | 22,88 | -2,56% | 15.476,00 |
| 14.11.2025 | 23,75 | 23,83 | 22,99 | 23,48 | -0,25% | 3.629,00 |
| 13.11.2025 | 23,73 | 23,94 | 23,38 | 23,54 | 0,51% | 18.880,00 |
| 12.11.2025 | 23,05 | 23,54 | 22,74 | 23,42 | 2,09% | 2.985,00 |
| 11.11.2025 | 22,89 | 22,98 | 22,55 | 22,94 | 0,00% | 11.087,00 |
| 10.11.2025 | 22,60 | 23,23 | 22,55 | 22,94 | 3,05% | 7.176,00 |
| 07.11.2025 | 22,06 | 22,38 | 21,74 | 22,26 | 1,09% | 13.850,00 |
| 06.11.2025 | 22,76 | 23,04 | 21,93 | 22,02 | -3,21% | 9.370,00 |
| 05.11.2025 | 22,01 | 22,89 | 21,16 | 22,75 | 6,46% | 14.416,00 |
| 04.11.2025 | 21,62 | 21,68 | 21,12 | 21,37 | -1,43% | 26.313,00 |
| 03.11.2025 | 22,87 | 22,95 | 21,66 | 21,68 | -3,64% | 7.152,00 |
| 31.10.2025 | 22,70 | 22,94 | 22,35 | 22,50 | -0,97% | 7.269,00 |
| 30.10.2025 | 22,50 | 23,32 | 22,31 | 22,72 | 0,09% | 15.220,00 |
| 29.10.2025 | 21,45 | 22,86 | 21,44 | 22,70 | 4,95% | 27.627,00 |
| 28.10.2025 | 24,93 | 24,99 | 21,07 | 21,63 | -13,27% | 63.486,00 |
| 27.10.2025 | 25,51 | 25,61 | 24,87 | 24,94 | -1,58% | 7.155,00 |
| 24.10.2025 | 25,64 | 25,72 | 25,21 | 25,34 | -1,02% | 8.875,00 |
| 23.10.2025 | 25,56 | 25,65 | 25,28 | 25,60 | 0,20% | 11.626,00 |
| 22.10.2025 | 25,83 | 25,84 | 25,31 | 25,55 | -1,12% | - |
| 21.10.2025 | 25,90 | 26,21 | 25,69 | 25,84 | 0,08% | 13.140,00 |
| 20.10.2025 | 25,28 | 25,95 | 25,24 | 25,82 | 2,02% | 3.525,00 |
| 17.10.2025 | 25,62 | 25,68 | 25,05 | 25,31 | -1,36% | 13.291,00 |
| 16.10.2025 | 25,51 | 26,00 | 25,31 | 25,66 | 0,86% | 1.251,00 |
| 15.10.2025 | 25,57 | 25,62 | 25,19 | 25,44 | 0,24% | - |
| 14.10.2025 | 25,49 | 25,76 | 24,93 | 25,38 | -0,70% | 21.530,00 |
| 13.10.2025 | 25,71 | 25,98 | 25,33 | 25,56 | 0,08% | 19.260,00 |
| 10.10.2025 | 26,61 | 26,70 | 25,53 | 25,54 | -3,33% | 12.337,00 |
| 09.10.2025 | 26,70 | 27,62 | 26,05 | 26,42 | -1,12% | 9.190,00 |
| 08.10.2025 | 26,72 | 26,82 | 26,56 | 26,72 | 0,68% | 9.330,00 |
| 07.10.2025 | 26,72 | 26,82 | 26,41 | 26,54 | -0,30% | 9.050,00 |
| 06.10.2025 | 26,49 | 26,83 | 26,29 | 26,62 | 0,60% | 2.400,00 |
| 03.10.2025 | 26,87 | 27,04 | 26,02 | 26,46 | -1,64% | 4.211,00 |
| 02.10.2025 | 27,16 | 27,27 | 26,59 | 26,90 | -0,15% | 14.078,00 |
| 01.10.2025 | 27,32 | 27,38 | 26,75 | 26,94 | -1,68% | 5.250,00 |
| 30.09.2025 | 27,56 | 27,92 | 27,09 | 27,40 | -0,65% | 7.464,00 |
| 29.09.2025 | 27,34 | 27,74 | 27,07 | 27,58 | 0,88% | 10.030,00 |
| 26.09.2025 | 27,26 | 27,65 | 27,11 | 27,34 | -0,15% | 8.870,00 |
| 25.09.2025 | 28,24 | 28,28 | 26,88 | 27,38 | -2,77% | 12.736,00 |
| 24.09.2025 | 27,91 | 28,27 | 27,85 | 28,16 | 1,15% | 8.198,00 |
| 23.09.2025 | 27,74 | 28,33 | 27,72 | 27,84 | 0,72% | 24.910,00 |
| 22.09.2025 | 27,14 | 27,76 | 27,04 | 27,64 | 2,29% | 3.683,00 |
| 19.09.2025 | 27,18 | 27,32 | 26,72 | 27,02 | -0,37% | 1.583,00 |
| 18.09.2025 | 26,50 | 27,62 | 26,47 | 27,12 | 3,55% | 11.585,00 |
| 17.09.2025 | 24,86 | 26,48 | 24,81 | 26,19 | 5,86% | 1.807,00 |
| 16.09.2025 | 25,30 | 25,31 | 24,68 | 24,74 | -1,90% | 23.880,00 |
| 15.09.2025 | 25,37 | 25,66 | 25,00 | 25,22 | -0,39% | 6.439,00 |
| 12.09.2025 | 25,07 | 25,60 | 24,85 | 25,32 | 1,93% | 1.600,00 |
| 11.09.2025 | 24,73 | 25,18 | 24,65 | 24,84 | 0,65% | 53.760,00 |
| 10.09.2025 | 24,93 | 25,17 | 24,67 | 24,68 | -0,32% | 9.946,00 |
| 09.09.2025 | 25,12 | 25,30 | 24,61 | 24,76 | -1,00% | 11.266,00 |
| 08.09.2025 | 24,41 | 25,20 | 24,35 | 25,01 | 3,60% | 16.367,00 |
| 05.09.2025 | 24,05 | 24,63 | 23,98 | 24,14 | 0,84% | 10.450,00 |
| 04.09.2025 | 23,93 | 24,13 | 23,90 | 23,94 | 0,00% | 8.865,00 |
| 03.09.2025 | 24,01 | 24,33 | 23,73 | 23,94 | -0,42% | - |
| 02.09.2025 | 24,72 | 24,92 | 23,81 | 24,04 | -1,88% | 26.720,00 |
| 01.09.2025 | 24,58 | 24,71 | 24,15 | 24,50 | 0,33% | 8.568,00 |
| 29.08.2025 | 24,91 | 25,10 | 24,38 | 24,42 | -1,85% | 7.600,00 |
| 28.08.2025 | 23,86 | 24,96 | 23,85 | 24,88 | 4,45% | 13.262,00 |
| 27.08.2025 | 24,09 | 24,15 | 23,76 | 23,82 | -0,75% | 8.430,00 |
| 26.08.2025 | 24,24 | 24,33 | 23,94 | 24,00 | -1,72% | 2.660,00 |
| 25.08.2025 | 24,10 | 24,52 | 23,97 | 24,42 | 1,12% | 16.670,00 |
| 22.08.2025 | 24,10 | 24,42 | 23,91 | 24,15 | 0,12% | 7.255,00 |
| 21.08.2025 | 24,02 | 24,23 | 23,90 | 24,12 | 0,12% | 1.645,00 |
| 20.08.2025 | 24,46 | 24,48 | 23,99 | 24,09 | -1,71% | 9.800,00 |
| 19.08.2025 | 25,26 | 25,43 | 24,23 | 24,51 | -3,08% | 34.395,00 |
| 18.08.2025 | 25,30 | 25,32 | 24,84 | 25,29 | 0,16% | 8.240,00 |
| 15.08.2025 | 25,45 | 25,53 | 25,03 | 25,25 | -0,59% | 5.215,00 |
| 14.08.2025 | 25,57 | 25,69 | 25,22 | 25,40 | -0,94% | 13.250,00 |
| 13.08.2025 | 26,06 | 26,13 | 25,52 | 25,64 | -0,62% | 3.634,00 |
| 12.08.2025 | 26,21 | 26,42 | 25,60 | 25,80 | -1,45% | 5.759,00 |
| 11.08.2025 | 26,19 | 26,31 | 25,71 | 26,18 | 1,16% | 15.390,00 |
| 08.08.2025 | 26,01 | 26,14 | 25,52 | 25,88 | -0,46% | 10.758,00 |
| 07.08.2025 | 25,62 | 26,41 | 25,34 | 26,00 | 1,64% | 5.999,00 |
| 06.08.2025 | 28,41 | 28,58 | 24,62 | 25,58 | -6,57% | 34.822,00 |
| 05.08.2025 | 27,38 | 27,82 | 27,30 | 27,38 | 0,07% | 4.477,00 |
| 04.08.2025 | 27,15 | 27,60 | 27,06 | 27,36 | -0,15% | 9.516,00 |
| 01.08.2025 | 28,20 | 28,26 | 27,01 | 27,40 | -3,59% | 8.045,00 |
| 31.07.2025 | 28,70 | 28,98 | 28,12 | 28,42 | -0,80% | 39.418,00 |
| 30.07.2025 | 28,44 | 28,82 | 28,36 | 28,65 | 0,84% | 5.034,00 |
| 29.07.2025 | 28,11 | 28,55 | 28,06 | 28,41 | 1,03% | 8.950,00 |
| 28.07.2025 | 28,74 | 28,93 | 28,00 | 28,12 | -0,81% | 14.480,00 |
| 25.07.2025 | 28,48 | 28,49 | 27,84 | 28,35 | 0,11% | 9.445,00 |
| 24.07.2025 | 27,85 | 28,76 | 27,67 | 28,32 | 1,69% | 10.902,00 |
| 23.07.2025 | 27,88 | 27,96 | 27,13 | 27,85 | 1,83% | 6.978,00 |
| 22.07.2025 | 28,09 | 28,32 | 27,19 | 27,35 | -1,90% | 29.160,00 |
| 21.07.2025 | 28,48 | 28,85 | 27,82 | 27,88 | -1,87% | 8.015,00 |