22,740€
-0,96%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,90 | 22,95 | 22,63 | 22,74 | -1,47% | - |
| 01.04.2025 | 22,35 | 23,14 | 22,26 | 23,08 | 3,36% | 8.944,00 |
| 31.03.2025 | 21,93 | 22,66 | 21,68 | 22,33 | 1,00% | 23.586,00 |
| 28.03.2025 | 22,97 | 23,14 | 21,95 | 22,11 | -4,29% | 14.347,00 |
| 27.03.2025 | 25,15 | 25,30 | 22,73 | 23,10 | -4,90% | 18.469,00 |
| 26.03.2025 | 25,07 | 25,33 | 24,12 | 24,29 | -3,30% | 7.529,00 |
| 25.03.2025 | 24,93 | 25,22 | 24,73 | 25,12 | 0,84% | 10.278,00 |
| 24.03.2025 | 25,81 | 26,08 | 24,76 | 24,91 | -3,15% | 48.620,00 |
| 21.03.2025 | 25,04 | 25,85 | 24,64 | 25,72 | 2,80% | 12.733,00 |
| 20.03.2025 | 25,73 | 25,92 | 24,62 | 25,02 | -2,87% | 12.997,00 |
| 19.03.2025 | 26,02 | 26,17 | 25,31 | 25,76 | -0,92% | 11.879,00 |
| 18.03.2025 | 24,94 | 26,17 | 24,90 | 26,00 | 4,75% | 15.154,00 |
| 17.03.2025 | 24,47 | 25,02 | 24,36 | 24,82 | 2,39% | 13.900,00 |
| 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 | 1,67% | 2.699,00 |
| 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 | 2,12% | 4.526,00 |
| 28.02.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,95% | - |
| 27.02.2025 | 21,54 | 21,54 | 20,92 | 20,98 | -2,78% | 3.541,00 |
| 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 | 1,21% | 750,00 |
| 04.02.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,24% | - |
| 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 |
| 08.01.2025 | 19,59 | 19,75 | 19,27 | 19,41 | -1,27% | 2.586,00 |
| 07.01.2025 | 19,67 | 19,94 | 19,63 | 19,66 | -0,71% | 1.722,00 |
| 06.01.2025 | 19,88 | 19,97 | 19,66 | 19,80 | -0,40% | 2.963,00 |
| 03.01.2025 | 19,96 | 20,04 | 19,71 | 19,88 | -0,15% | 2.090,00 |
| 02.01.2025 | 19,54 | 20,00 | 19,54 | 19,91 | 2,52% | 3.595,00 |
| 30.12.2024 | 19,47 | 19,53 | 19,33 | 19,42 | -0,56% | 690,00 |
| 27.12.2024 | 19,20 | 19,74 | 19,20 | 19,53 | 2,09% | 1.440,00 |
| 23.12.2024 | 19,10 | 19,47 | 18,84 | 19,13 | 0,63% | 558,00 |
| 22.12.2024 | 19,26 | 19,26 | 18,52 | 19,01 | 1,12% | 1.610,00 |
| 20.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,34% | - |
| 19.12.2024 | 19,22 | 19,82 | 19,04 | 19,25 | -0,41% | 6.932,00 |
| 18.12.2024 | 19,14 | 19,94 | 19,10 | 19,33 | 7,93% | 83.296,00 |
| 17.12.2024 | 18,71 | 18,71 | 17,88 | 17,91 | -1,76% | 4.325,00 |
| 16.12.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -1,88% | - |
| 13.12.2024 | 18,46 | 18,76 | 18,46 | 18,58 | 0,32% | 6.130,00 |
| 12.12.2024 | 18,87 | 18,97 | 18,37 | 18,52 | -0,70% | 4.872,00 |
| 11.12.2024 | 17,81 | 18,70 | 17,52 | 18,65 | 8,30% | 7.698,00 |
| 10.12.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,03% | - |
| 09.12.2024 | 17,34 | 17,65 | 17,34 | 17,40 | 0,40% | 1.310,00 |
| 06.12.2024 | 17,31 | 17,47 | 17,31 | 17,33 | -0,23% | 672,00 |
| 05.12.2024 | 17,23 | 17,44 | 17,23 | 17,37 | 0,99% | 808,00 |
| 04.12.2024 | 16,81 | 17,39 | 16,80 | 17,20 | 2,63% | 830,00 |
| 03.12.2024 | 16,72 | 16,93 | 16,72 | 16,76 | 0,12% | 1.000,00 |
| 02.12.2024 | 17,07 | 17,08 | 16,63 | 16,74 | -2,16% | 400,00 |
| 29.11.2024 | 16,88 | 17,16 | 16,88 | 17,11 | 1,42% | 168,00 |
| 28.11.2024 | 16,78 | 17,03 | 16,78 | 16,87 | 0,54% | 827,00 |
| 27.11.2024 | 17,12 | 17,13 | 16,68 | 16,78 | -1,99% | 1.200,00 |
| 26.11.2024 | 17,30 | 17,30 | 16,99 | 17,12 | -1,67% | 1.519,00 |
| 25.11.2024 | 17,02 | 17,42 | 16,95 | 17,41 | 2,84% | 800,00 |
| 22.11.2024 | 16,92 | 17,04 | 16,77 | 16,93 | 0,53% | 2.387,00 |
| 21.11.2024 | 17,16 | 17,16 | 16,77 | 16,84 | -1,86% | 533,00 |
| 20.11.2024 | 17,66 | 17,70 | 16,96 | 17,16 | -2,39% | 1.420,00 |
| 19.11.2024 | 17,76 | 18,17 | 17,34 | 17,58 | 1,91% | 1.680,00 |
| 18.11.2024 | 17,50 | 17,56 | 17,15 | 17,25 | -1,26% | 1.971,00 |
| 15.11.2024 | 17,73 | 17,76 | 17,38 | 17,47 | -1,63% | 3.369,00 |
| 14.11.2024 | 17,18 | 17,86 | 17,01 | 17,76 | 4,10% | 2.440,00 |
| 13.11.2024 | 17,19 | 17,27 | 16,80 | 17,06 | -0,76% | 1.000,00 |
| 12.11.2024 | 17,51 | 17,61 | 17,17 | 17,19 | -3,15% | 3.464,00 |
| 11.11.2024 | 17,87 | 18,06 | 17,73 | 17,75 | -0,39% | 6.418,00 |
| 08.11.2024 | 18,02 | 18,07 | 17,69 | 17,82 | -1,33% | 1.369,00 |