26,940€
-1,32%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 28,54 | 28,96 | 28,23 | 28,41 | 0,39% | 15.895,00 |
| 17.07.2025 | 27,92 | 28,94 | 27,90 | 28,30 | 1,62% | 9.470,00 |
| 16.07.2025 | 26,64 | 27,93 | 26,49 | 27,85 | 4,27% | 22.500,00 |
| 15.07.2025 | 26,03 | 26,98 | 25,15 | 26,71 | 6,41% | 55.979,00 |
| 14.07.2025 | 25,15 | 25,70 | 24,80 | 25,10 | -2,60% | 13.270,00 |
| 11.07.2025 | 26,43 | 26,46 | 25,68 | 25,77 | -3,01% | 13.715,00 |
| 10.07.2025 | 26,74 | 26,84 | 26,42 | 26,57 | -0,49% | 11.853,00 |
| 09.07.2025 | 25,96 | 26,73 | 25,86 | 26,70 | 2,81% | 14.079,00 |
| 08.07.2025 | 25,67 | 26,19 | 25,66 | 25,97 | 1,21% | 11.764,00 |
| 07.07.2025 | 25,46 | 25,79 | 25,35 | 25,66 | 0,83% | 10.458,00 |
| 04.07.2025 | 25,38 | 25,98 | 25,33 | 25,45 | 0,24% | 6.056,00 |
| 03.07.2025 | 25,13 | 25,45 | 25,02 | 25,39 | 1,24% | 19.155,00 |
| 02.07.2025 | 25,27 | 25,31 | 24,78 | 25,08 | -0,59% | 9.216,00 |
| 01.07.2025 | 25,13 | 25,72 | 24,81 | 25,23 | 1,28% | 1.976,00 |
| 30.06.2025 | 24,50 | 25,04 | 24,50 | 24,91 | 2,43% | 7.990,00 |
| 27.06.2025 | 24,18 | 24,58 | 24,09 | 24,32 | 1,04% | 4.901,00 |
| 26.06.2025 | 23,86 | 24,12 | 23,72 | 24,07 | 2,25% | 22.662,00 |
| 25.06.2025 | 23,72 | 23,94 | 23,48 | 23,54 | -0,51% | 11.815,00 |
| 24.06.2025 | 23,68 | 23,98 | 23,36 | 23,66 | 1,33% | 9.177,00 |
| 23.06.2025 | 23,20 | 23,48 | 22,90 | 23,35 | -1,14% | 220,00 |
| 20.06.2025 | 23,36 | 23,91 | 23,29 | 23,62 | 1,94% | 2.142,00 |
| 19.06.2025 | 24,17 | 24,30 | 22,68 | 23,17 | -4,30% | 3.542,00 |
| 18.06.2025 | 23,73 | 24,31 | 23,54 | 24,21 | 2,02% | 1.292,00 |
| 17.06.2025 | 23,51 | 24,15 | 23,24 | 23,73 | -2,31% | 7.878,00 |
| 16.06.2025 | 23,16 | 24,39 | 23,15 | 24,29 | 4,83% | 8.640,00 |
| 13.06.2025 | 22,96 | 23,40 | 22,67 | 23,17 | -1,40% | 16.163,00 |
| 12.06.2025 | 24,46 | 24,56 | 23,30 | 23,50 | -4,00% | 16.920,00 |
| 11.06.2025 | 24,60 | 24,84 | 24,34 | 24,48 | -1,01% | 13.748,00 |
| 10.06.2025 | 23,34 | 24,81 | 22,93 | 24,73 | 7,71% | 54.396,00 |
| 09.06.2025 | 22,96 | 23,04 | 22,58 | 22,96 | 0,13% | 7.220,00 |
| 06.06.2025 | 23,04 | 23,10 | 22,84 | 22,93 | -0,30% | 24.380,00 |
| 05.06.2025 | 23,27 | 23,42 | 22,68 | 23,00 | -1,12% | 15.490,00 |
| 04.06.2025 | 23,47 | 23,63 | 22,95 | 23,26 | -0,68% | 22.430,00 |
| 03.06.2025 | 22,67 | 23,47 | 22,50 | 23,42 | 3,08% | 9.760,00 |
| 02.06.2025 | 22,98 | 23,05 | 22,05 | 22,72 | -1,30% | 2.753,00 |
| 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 |