22,300€
1,36%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 22,04 | 22,28 | 21,95 | 22,11 | 0,55% | 920,00 |
| 06.02.2026 | 22,38 | 22,40 | 21,67 | 21,99 | -1,65% | 10.725,00 |
| 05.02.2026 | 22,43 | 23,04 | 22,12 | 22,36 | -0,36% | 11.795,00 |
| 04.02.2026 | 22,52 | 22,62 | 21,57 | 22,44 | -0,04% | 10.040,00 |
| 03.02.2026 | 23,67 | 23,74 | 22,30 | 22,45 | -4,91% | 9.366,00 |
| 02.02.2026 | 23,23 | 23,67 | 23,07 | 23,61 | 0,64% | 5.378,00 |
| 30.01.2026 | 23,20 | 23,61 | 23,08 | 23,46 | 1,08% | 5.700,00 |
| 29.01.2026 | 23,39 | 23,54 | 23,02 | 23,21 | -0,98% | 7.450,00 |
| 28.01.2026 | 23,46 | 23,50 | 23,04 | 23,44 | 0,04% | 15.362,00 |
| 27.01.2026 | 23,64 | 23,79 | 23,18 | 23,43 | -0,51% | 14.715,00 |
| 26.01.2026 | 23,59 | 23,72 | 23,27 | 23,55 | -0,38% | 10.529,00 |
| 23.01.2026 | 24,01 | 24,11 | 23,56 | 23,64 | -1,09% | 13.340,00 |
| 22.01.2026 | 23,94 | 24,47 | 23,65 | 23,90 | 0,08% | 12.432,00 |
| 21.01.2026 | 23,22 | 24,02 | 22,90 | 23,88 | 3,11% | 11.314,00 |
| 20.01.2026 | 24,14 | 24,18 | 22,96 | 23,16 | -4,10% | 13.730,00 |
| 19.01.2026 | 24,37 | 24,56 | 23,91 | 24,15 | -3,48% | 48.881,00 |
| 16.01.2026 | 24,72 | 25,11 | 24,61 | 25,02 | 1,62% | 17.096,00 |
| 15.01.2026 | 24,64 | 24,90 | 24,44 | 24,62 | -0,08% | 3.570,00 |
| 14.01.2026 | 24,94 | 25,10 | 24,49 | 24,64 | -1,12% | 17.865,00 |
| 13.01.2026 | 24,59 | 25,16 | 24,35 | 24,92 | 1,63% | 8.545,00 |
| 12.01.2026 | 24,86 | 25,23 | 24,32 | 24,52 | -2,78% | 14.714,00 |
| 09.01.2026 | 24,59 | 25,35 | 24,53 | 25,22 | 2,85% | 36.864,00 |
| 08.01.2026 | 24,31 | 24,75 | 24,12 | 24,52 | 1,07% | 33.814,00 |
| 07.01.2026 | 24,60 | 24,76 | 24,17 | 24,26 | -1,90% | 19.346,00 |
| 06.01.2026 | 23,69 | 24,78 | 23,52 | 24,73 | 5,77% | 29.996,00 |
| 05.01.2026 | 23,40 | 23,80 | 23,06 | 23,38 | 0,52% | 10.695,00 |
| 02.01.2026 | 22,88 | 23,52 | 22,83 | 23,26 | 1,57% | 16.330,00 |
| 30.12.2025 | 22,64 | 22,91 | 22,44 | 22,90 | 0,97% | 5.820,00 |
| 29.12.2025 | 22,80 | 22,95 | 22,57 | 22,68 | 0,18% | 26.318,00 |
| 23.12.2025 | 22,64 | 22,86 | 22,37 | 22,64 | 0,44% | 11.300,00 |
| 22.12.2025 | 22,75 | 22,80 | 22,40 | 22,54 | -0,44% | - |
| 19.12.2025 | 22,50 | 23,00 | 22,23 | 22,64 | 1,16% | 10.380,00 |
| 18.12.2025 | 22,44 | 22,73 | 22,38 | 22,38 | -0,18% | 9.225,00 |
| 17.12.2025 | 22,52 | 22,79 | 22,39 | 22,42 | -0,44% | 7.822,00 |
| 16.12.2025 | 22,83 | 22,92 | 22,34 | 22,52 | -1,57% | 2.555,00 |
| 15.12.2025 | 22,82 | 23,16 | 22,59 | 22,88 | 0,97% | 13.242,00 |
| 12.12.2025 | 22,48 | 23,14 | 22,44 | 22,66 | 1,34% | 16.090,00 |
| 11.12.2025 | 21,71 | 22,52 | 21,56 | 22,36 | 2,76% | 7.896,00 |
| 10.12.2025 | 22,00 | 22,01 | 21,67 | 21,76 | -1,18% | 14.995,00 |
| 09.12.2025 | 22,10 | 22,19 | 21,80 | 22,02 | -0,09% | 9.534,00 |
| 08.12.2025 | 22,56 | 22,60 | 21,83 | 22,04 | -2,13% | 14.968,00 |
| 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 |