16,930€
0,53%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,92 | 17,12 | 16,78 | 17,00 | 0,41% | 19.835,00 |
| 21.11.2024 | 17,14 | 17,18 | 16,74 | 16,93 | -1,71% | 14.764,00 |
| 20.11.2024 | 17,67 | 17,78 | 16,96 | 17,22 | -2,55% | 9.080,00 |
| 19.11.2024 | 17,65 | 18,19 | 17,30 | 17,67 | 2,38% | 10.760,00 |
| 18.11.2024 | 17,51 | 17,59 | 17,16 | 17,26 | -1,65% | 12.226,00 |
| 15.11.2024 | 17,69 | 17,80 | 17,43 | 17,55 | -1,68% | 13.297,00 |
| 14.11.2024 | 17,11 | 17,96 | 17,01 | 17,85 | 4,17% | 17.420,00 |
| 13.11.2024 | 17,26 | 17,30 | 16,77 | 17,14 | -0,58% | 5.200,00 |
| 12.11.2024 | 17,59 | 17,70 | 17,22 | 17,24 | -2,74% | 15.139,00 |
| 11.11.2024 | 17,91 | 18,12 | 17,71 | 17,72 | -0,98% | 18.317,00 |
| 08.11.2024 | 18,07 | 18,14 | 17,63 | 17,90 | -1,11% | 8.385,00 |
| 07.11.2024 | 16,98 | 18,24 | 16,76 | 18,10 | 6,57% | 12.626,00 |
| 06.11.2024 | 15,72 | 17,33 | 15,72 | 16,98 | 10,62% | 4.827,00 |
| 05.11.2024 | 15,40 | 15,52 | 15,15 | 15,35 | -0,13% | 7.040,00 |
| 04.11.2024 | 15,48 | 15,64 | 15,30 | 15,37 | -0,52% | 13.451,00 |
| 01.11.2024 | 15,49 | 15,55 | 15,24 | 15,45 | -0,06% | 14.908,00 |
| 31.10.2024 | 16,22 | 16,23 | 15,43 | 15,46 | -4,71% | 21.870,00 |
| 30.10.2024 | 16,31 | 16,34 | 16,09 | 16,23 | -0,61% | 26.250,00 |
| 29.10.2024 | 16,41 | 16,53 | 16,18 | 16,33 | -0,79% | 3.050,00 |
| 28.10.2024 | 16,36 | 16,47 | 16,18 | 16,46 | 0,95% | 11.415,00 |
| 25.10.2024 | 16,22 | 16,31 | 16,04 | 16,30 | 0,56% | 10.800,00 |
| 24.10.2024 | 16,09 | 16,43 | 16,08 | 16,21 | 0,62% | 11.745,00 |
| 23.10.2024 | 16,29 | 16,32 | 15,97 | 16,11 | -1,17% | 21.726,00 |
| 22.10.2024 | 16,55 | 16,58 | 16,14 | 16,30 | -1,45% | 33.000,00 |
| 21.10.2024 | 16,67 | 16,88 | 16,44 | 16,54 | -1,05% | 13.123,00 |
| 18.10.2024 | 16,48 | 16,82 | 16,45 | 16,72 | 1,21% | 13.785,00 |
| 17.10.2024 | 17,05 | 17,11 | 16,52 | 16,52 | -3,48% | 23.130,00 |
| 16.10.2024 | 17,40 | 17,56 | 16,98 | 17,11 | -1,86% | 9.182,00 |
| 15.10.2024 | 17,20 | 17,60 | 17,09 | 17,44 | 1,13% | 27.152,00 |
| 14.10.2024 | 17,30 | 17,65 | 17,09 | 17,24 | -0,49% | 50.984,00 |
| 11.10.2024 | 16,56 | 17,46 | 16,52 | 17,33 | 4,43% | 26.215,00 |
| 10.10.2024 | 16,50 | 17,19 | 16,49 | 16,59 | 0,55% | 7.140,00 |
| 09.10.2024 | 16,22 | 16,54 | 16,22 | 16,50 | 2,04% | 6.225,00 |
| 08.10.2024 | 16,02 | 16,41 | 16,02 | 16,17 | 0,43% | 12.872,00 |
| 07.10.2024 | 16,12 | 16,37 | 16,10 | 16,10 | -0,12% | 1.340,00 |
| 04.10.2024 | 16,03 | 16,24 | 15,86 | 16,12 | 0,69% | 1.230,00 |
| 03.10.2024 | 15,94 | 16,11 | 15,88 | 16,01 | 0,00% | 428,00 |
| 02.10.2024 | 15,98 | 16,12 | 15,88 | 16,01 | 0,76% | 50,00 |
| 01.10.2024 | 16,05 | 16,09 | 15,83 | 15,89 | -1,18% | 1.018,00 |
| 30.09.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,68% | - |
| 27.09.2024 | 16,19 | 16,43 | 16,11 | 16,19 | -0,55% | 1.950,00 |
| 26.09.2024 | 15,97 | 16,36 | 15,96 | 16,28 | 1,88% | 1.850,00 |
| 25.09.2024 | 16,04 | 16,18 | 15,75 | 15,98 | 0,25% | 1.422,00 |
| 24.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,13% | - |
| 23.09.2024 | 16,11 | 16,11 | 15,76 | 15,96 | -0,31% | 1.543,00 |
| 20.09.2024 | 16,55 | 16,55 | 15,95 | 16,01 | -3,26% | 735,00 |
| 19.09.2024 | 15,97 | 16,68 | 15,96 | 16,55 | 3,89% | 2.920,00 |
| 18.09.2024 | 15,98 | 16,04 | 15,77 | 15,93 | -0,31% | 3.620,00 |
| 17.09.2024 | 16,25 | 16,25 | 15,92 | 15,98 | -1,66% | 1.230,00 |
| 16.09.2024 | 16,42 | 16,42 | 15,98 | 16,25 | 0,12% | 1.204,00 |
| 13.09.2024 | 16,20 | 16,33 | 16,10 | 16,23 | 0,37% | - |
| 12.09.2024 | 16,22 | 16,46 | 16,01 | 16,17 | 0,31% | 5.056,00 |
| 11.09.2024 | 15,81 | 16,26 | 15,63 | 16,12 | 1,96% | 500,00 |
| 10.09.2024 | 15,75 | 15,84 | 15,68 | 15,81 | 0,32% | 190,00 |
| 09.09.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,13% | - |
| 06.09.2024 | 16,01 | 16,13 | 15,77 | 15,78 | -1,56% | 740,00 |
| 05.09.2024 | 16,13 | 16,31 | 16,00 | 16,03 | -0,74% | 3.347,00 |
| 04.09.2024 | 16,29 | 16,44 | 16,02 | 16,15 | -1,34% | 3.179,00 |
| 03.09.2024 | 16,80 | 16,80 | 16,32 | 16,37 | -2,27% | 541,00 |
| 02.09.2024 | 16,99 | 17,01 | 16,55 | 16,75 | -1,24% | 520,00 |
| 30.08.2024 | 16,78 | 17,09 | 16,76 | 16,96 | 1,19% | 516,00 |
| 29.08.2024 | 16,51 | 16,89 | 16,43 | 16,76 | 1,82% | 76,00 |
| 28.08.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,90% | - |
| 27.08.2024 | 16,58 | 16,68 | 16,58 | 16,61 | 0,18% | 1.167,00 |
| 26.08.2024 | 16,77 | 16,89 | 16,58 | 16,58 | -1,43% | 50,00 |
| 23.08.2024 | 16,72 | 16,94 | 16,71 | 16,82 | 0,66% | 165,00 |
| 22.08.2024 | 16,96 | 16,96 | 16,69 | 16,71 | -1,18% | 450,00 |
| 21.08.2024 | 16,52 | 16,97 | 16,52 | 16,91 | 2,11% | 519,00 |
| 20.08.2024 | 16,91 | 17,07 | 16,51 | 16,56 | -1,72% | 1.200,00 |
| 19.08.2024 | 16,86 | 17,01 | 16,81 | 16,85 | 0,42% | 3.090,00 |
| 16.08.2024 | 16,88 | 17,01 | 16,72 | 16,78 | -0,53% | 1.220,00 |
| 15.08.2024 | 16,81 | 16,95 | 16,58 | 16,87 | 0,84% | 1.179,00 |
| 14.08.2024 | 16,65 | 16,82 | 16,58 | 16,73 | 0,60% | 1.646,00 |
| 13.08.2024 | 16,78 | 17,00 | 16,52 | 16,63 | -0,48% | 5.817,00 |
| 12.08.2024 | 16,91 | 16,92 | 16,34 | 16,71 | -0,30% | 1.000,00 |
| 09.08.2024 | 16,67 | 17,07 | 16,61 | 16,76 | -0,59% | 1.796,00 |
| 08.08.2024 | 16,90 | 16,92 | 16,38 | 16,86 | 0,24% | 1.300,00 |
| 07.08.2024 | 18,71 | 18,80 | 16,79 | 16,82 | -6,24% | 18.379,00 |
| 06.08.2024 | 17,31 | 18,01 | 17,20 | 17,94 | 4,97% | 11.878,00 |
| 05.08.2024 | 17,81 | 17,81 | 16,36 | 17,09 | -7,37% | 3.059,00 |
| 02.08.2024 | 19,12 | 19,13 | 18,18 | 18,45 | -4,40% | 1.424,00 |
| 01.08.2024 | 19,51 | 19,67 | 19,19 | 19,30 | -1,33% | - |
| 31.07.2024 | 19,42 | 19,66 | 19,16 | 19,56 | 1,29% | 302,00 |
| 30.07.2024 | 19,29 | 19,46 | 19,21 | 19,31 | -0,10% | 530,00 |
| 29.07.2024 | 19,58 | 19,74 | 19,25 | 19,33 | -1,28% | 300,00 |
| 26.07.2024 | 19,44 | 19,59 | 19,19 | 19,58 | 0,51% | 200,00 |
| 25.07.2024 | 19,79 | 19,90 | 19,39 | 19,48 | -1,77% | 1.330,00 |
| 24.07.2024 | 20,28 | 20,28 | 19,83 | 19,83 | 0,20% | 3.000,00 |
| 23.07.2024 | 20,10 | 20,26 | 19,76 | 19,79 | 0,00% | - |
| 22.07.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 1,33% | - |
| 19.07.2024 | 19,83 | 19,86 | 19,50 | 19,53 | -1,36% | - |
| 18.07.2024 | 19,68 | 19,97 | 19,66 | 19,80 | 0,35% | 230,00 |
| 17.07.2024 | 20,02 | 20,10 | 19,66 | 19,73 | -1,74% | 1.050,00 |
| 16.07.2024 | 20,04 | 20,18 | 19,96 | 20,08 | 0,30% | 2.290,00 |
| 15.07.2024 | 20,26 | 20,34 | 20,02 | 20,02 | -1,18% | 1.280,00 |
| 12.07.2024 | 19,98 | 20,40 | 19,94 | 20,26 | 1,66% | 1.473,00 |
| 11.07.2024 | 19,89 | 20,14 | 19,73 | 19,93 | 0,96% | 1.280,00 |
| 10.07.2024 | 19,38 | 19,91 | 19,37 | 19,74 | 1,18% | 1.000,00 |
| 09.07.2024 | 20,14 | 20,18 | 19,50 | 19,51 | -3,32% | 1.209,00 |
| 08.07.2024 | 19,92 | 20,42 | 19,92 | 20,18 | 1,36% | 760,00 |